Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 59.70 | 59.86 | 59.39 | 59.58 | 996,508 | -0.12(-0.21%) |
Aug 30, 2006 | 60.38 | 60.60 | 59.62 | 59.70 | 1,381,256 | -0.67(-1.10%) |
Aug 29, 2006 | 59.49 | 60.46 | 59.40 | 60.37 | 1,303,644 | +0.49(+0.82%) |
Aug 28, 2006 | 60.00 | 60.10 | 59.73 | 59.88 | 1,267,235 | -0.12(-0.20%) |
Aug 25, 2006 | 59.46 | 60.16 | 59.30 | 60.00 | 862,857 | +0.19(+0.32%) |
Aug 24, 2006 | 59.17 | 60.17 | 58.88 | 59.81 | 1,325,786 | +0.84(+1.43%) |
Aug 23, 2006 | 58.97 | 58.99 | 58.49 | 58.97 | 1,529,060 | -0.06(-0.10%) |
Aug 22, 2006 | 58.59 | 59.25 | 58.58 | 59.03 | 1,557,822 | -0.07(-0.12%) |
Aug 21, 2006 | 59.00 | 59.37 | 58.68 | 59.10 | 1,752,992 | -0.33(-0.56%) |
Aug 18, 2006 | 58.97 | 59.67 | 58.40 | 59.43 | 1,480,211 | +0.45(+0.76%) |
Aug 17, 2006 | 58.17 | 59.14 | 58.16 | 58.98 | 2,091,059 | +0.64(+1.10%) |
Aug 16, 2006 | 59.04 | 59.04 | 57.82 | 58.34 | 4,230,054 | -0.51(-0.86%) |
Aug 15, 2006 | 59.05 | 59.33 | 58.62 | 58.85 | 2,129,864 | +0.13(+0.22%) |
Aug 14, 2006 | 59.49 | 59.49 | 58.20 | 58.72 | 3,419,699 | -1.03(-1.72%) |
Aug 11, 2006 | 58.79 | 60.16 | 58.58 | 59.75 | 2,937,366 | +0.58(+0.98%) |
Aug 10, 2006 | 58.44 | 59.23 | 58.00 | 59.17 | 1,950,102 | +0.50(+0.85%) |
Aug 09, 2006 | 58.19 | 59.11 | 58.15 | 58.67 | 3,188,691 | +0.60(+1.03%) |
Aug 08, 2006 | 57.83 | 58.62 | 57.54 | 58.07 | 2,610,599 | +0.42(+0.73%) |
Aug 07, 2006 | 57.63 | 57.78 | 56.98 | 57.65 | 2,029,654 | +0.03(+0.05%) |
Aug 04, 2006 | 57.13 | 57.73 | 57.05 | 57.62 | 2,718,000 | +0.60(+1.06%) |
Aug 03, 2006 | 55.86 | 57.20 | 55.59 | 57.02 | 4,466,769 | -0.43(-0.75%) |
Aug 02, 2006 | 57.64 | 58.31 | 57.21 | 57.45 | 5,780,686 | +1.20(+2.13%) |
Aug 01, 2006 | 55.33 | 56.64 | 55.11 | 56.25 | 4,086,245 | +0.84(+1.52%) |
Jul 31, 2006 | 54.85 | 55.55 | 54.73 | 55.41 | 3,168,831 | +0.33(+0.60%) |
Jul 28, 2006 | 53.40 | 55.20 | 52.77 | 55.08 | 4,087,044 | +1.98(+3.73%) |
Jul 27, 2006 | 52.53 | 53.35 | 51.54 | 53.10 | 3,943,348 | +0.66(+1.25%) |
Jul 26, 2006 | 49.96 | 52.52 | 49.73 | 52.44 | 5,679,107 | +2.48(+4.96%) |
Jul 25, 2006 | 48.63 | 50.32 | 48.38 | 49.96 | 4,907,899 | +1.34(+2.76%) |
Jul 24, 2006 | 47.75 | 48.74 | 48.06 | 48.62 | 3,670,681 | +0.87(+1.82%) |
Jul 21, 2006 | 45.74 | 48.28 | 45.74 | 47.75 | 3,113,019 | +1.27(+2.73%) |
Jul 20, 2006 | 47.62 | 47.78 | 46.44 | 46.48 | 3,374,273 | -1.24(-2.61%) |
Jul 19, 2006 | 47.30 | 48.41 | 47.24 | 47.72 | 4,246,262 | +0.43(+0.91%) |
Jul 18, 2006 | 48.45 | 48.50 | 46.88 | 47.30 | 3,522,648 | -0.99(-2.05%) |
Jul 17, 2006 | 48.19 | 48.71 | 48.06 | 48.29 | 1,555,768 | +0.23(+0.47%) |
Jul 14, 2006 | 47.31 | 48.88 | 47.31 | 48.06 | 1,588,296 | -0.55(-1.14%) |
Jul 13, 2006 | 49.33 | 49.58 | 48.49 | 48.61 | 2,296,158 | -0.89(-1.81%) |
Jul 12, 2006 | 49.94 | 50.07 | 49.21 | 49.50 | 2,503,883 | -0.44(-0.88%) |
Jul 11, 2006 | 49.90 | 50.25 | 49.83 | 49.94 | 1,816,109 | -0.11(-0.23%) |
Jul 10, 2006 | 50.29 | 50.53 | 49.88 | 50.05 | 1,042,505 | +0.04(+0.07%) |
Jul 07, 2006 | 49.98 | 50.26 | 49.79 | 50.02 | 1,927,960 | -0.20(-0.40%) |
Jul 06, 2006 | 50.03 | 50.42 | 49.85 | 50.22 | 1,518,217 | +0.60(+1.20%) |
Jul 05, 2006 | 49.85 | 50.03 | 49.22 | 49.63 | 2,303,235 | -0.39(-0.77%) |
Jul 03, 2006 | 49.26 | 50.05 | 49.24 | 50.01 | 772,805 | +0.32(+0.63%) |
Jun 30, 2006 | 50.78 | 50.83 | 49.60 | 49.70 | 2,482,198 | -1.10(-2.17%) |
Jun 29, 2006 | 49.71 | 50.86 | 49.71 | 50.80 | 2,989,754 | +1.09(+2.19%) |
Jun 28, 2006 | 49.30 | 49.72 | 49.09 | 49.71 | 4,610,351 | +0.82(+1.68%) |
Jun 27, 2006 | 50.49 | 50.49 | 48.78 | 48.89 | 8,059,953 | -2.54(-4.94%) |
Jun 26, 2006 | 50.67 | 51.61 | 49.60 | 51.43 | 14,611,505 | -3.79(-6.87%) |
Jun 23, 2006 | 55.07 | 55.59 | 54.90 | 55.22 | 791,294 | -0.06(-0.11%) |
Jun 22, 2006 | 55.81 | 55.81 | 54.67 | 55.29 | 2,915,453 | -0.45(-0.80%) |
Jun 21, 2006 | 55.86 | 56.14 | 55.53 | 55.73 | 2,091,858 | -0.29(-0.52%) |
Jun 20, 2006 | 56.89 | 56.89 | 55.76 | 56.02 | 2,411,092 | -1.02(-1.78%) |
Jun 19, 2006 | 58.05 | 58.30 | 56.78 | 57.04 | 2,363,726 | -0.74(-1.27%) |
Jun 16, 2006 | 58.13 | 58.29 | 57.50 | 57.77 | 1,641,026 | -0.04(-0.06%) |
Jun 15, 2006 | 57.60 | 57.98 | 57.25 | 57.81 | 1,652,211 | +0.53(+0.93%) |
Jun 14, 2006 | 56.95 | 57.36 | 56.95 | 57.27 | 1,681,201 | +0.11(+0.18%) |
Jun 13, 2006 | 56.25 | 57.48 | 56.20 | 57.17 | 2,939,078 | +1.22(+2.18%) |
Jun 12, 2006 | 56.03 | 56.68 | 55.86 | 55.95 | 1,658,260 | +0.05(+0.09%) |
Jun 09, 2006 | 55.82 | 56.35 | 55.58 | 55.90 | 1,288,579 | +0.03(+0.05%) |
Jun 08, 2006 | 56.34 | 56.34 | 55.32 | 55.87 | 2,911,686 | +0.46(+0.84%) |
Jun 07, 2006 | 54.58 | 55.71 | 54.49 | 55.41 | 3,515,230 | +0.83(+1.53%) |
Jun 06, 2006 | 53.69 | 54.58 | 53.69 | 54.58 | 2,999,113 | +1.04(+1.95%) |
Jun 05, 2006 | 53.71 | 53.87 | 53.29 | 53.53 | 1,714,186 | -0.10(-0.18%) |
Jun 02, 2006 | 53.45 | 54.06 | 53.27 | 53.63 | 1,768,743 | +0.15(+0.28%) |