Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 44.76 | 44.86 | 44.54 | 44.70 | 2,856,701 | +0.16(+0.36%) |
Aug 30, 2006 | 44.88 | 44.88 | 44.53 | 44.53 | 4,126,078 | -0.11(-0.24%) |
Aug 29, 2006 | 44.22 | 44.76 | 43.92 | 44.64 | 5,146,169 | +0.42(+0.94%) |
Aug 28, 2006 | 43.48 | 44.44 | 43.48 | 44.22 | 4,256,658 | +0.64(+1.46%) |
Aug 25, 2006 | 43.67 | 43.89 | 43.40 | 43.59 | 4,949,016 | -0.11(-0.26%) |
Aug 24, 2006 | 43.95 | 44.00 | 43.42 | 43.70 | 3,986,355 | -0.15(-0.34%) |
Aug 23, 2006 | 44.29 | 44.53 | 43.66 | 43.85 | 4,465,520 | -0.59(-1.33%) |
Aug 22, 2006 | 44.34 | 44.71 | 44.33 | 44.44 | 3,357,201 | +0.11(+0.24%) |
Aug 21, 2006 | 44.45 | 44.55 | 44.22 | 44.33 | 3,909,195 | -0.06(-0.13%) |
Aug 18, 2006 | 44.58 | 44.62 | 44.28 | 44.39 | 3,987,478 | +0.01(+0.01%) |
Aug 17, 2006 | 44.13 | 44.62 | 43.95 | 44.38 | 5,081,039 | +0.26(+0.58%) |
Aug 16, 2006 | 43.82 | 44.22 | 43.73 | 44.13 | 8,413,858 | +0.63(+1.45%) |
Aug 15, 2006 | 43.32 | 43.54 | 43.13 | 43.50 | 7,460,340 | +0.72(+1.69%) |
Aug 14, 2006 | 42.72 | 43.19 | 42.67 | 42.78 | 7,268,803 | +0.06(+0.13%) |
Aug 11, 2006 | 42.73 | 42.98 | 42.62 | 42.72 | 5,403,798 | +0.07(+0.18%) |
Aug 10, 2006 | 42.65 | 43.03 | 42.56 | 42.65 | 5,012,221 | +0.07(+0.16%) |
Aug 09, 2006 | 43.24 | 43.24 | 42.50 | 42.58 | 5,744,523 | -0.16(-0.38%) |
Aug 08, 2006 | 43.29 | 43.33 | 42.56 | 42.74 | 6,532,971 | -0.27(-0.64%) |
Aug 07, 2006 | 43.26 | 43.27 | 42.88 | 43.01 | 5,796,979 | -0.28(-0.65%) |
Aug 04, 2006 | 43.57 | 43.82 | 43.05 | 43.29 | 6,632,911 | +0.11(+0.25%) |
Aug 03, 2006 | 43.39 | 43.51 | 43.14 | 43.19 | 7,372,592 | -0.21(-0.47%) |
Aug 02, 2006 | 43.58 | 43.69 | 43.36 | 43.39 | 7,756,630 | -0.19(-0.43%) |
Aug 01, 2006 | 43.64 | 43.70 | 43.29 | 43.58 | 5,459,623 | -0.31(-0.70%) |
Jul 31, 2006 | 43.70 | 44.25 | 43.66 | 43.89 | 4,933,456 | -0.07(-0.17%) |
Jul 28, 2006 | 43.83 | 44.00 | 43.50 | 43.96 | 6,435,277 | +0.48(+1.10%) |
Jul 27, 2006 | 43.57 | 44.07 | 43.30 | 43.48 | 9,851,192 | +0.43(+1.00%) |
Jul 26, 2006 | 42.46 | 43.53 | 41.98 | 43.05 | 14,707,968 | +0.59(+1.39%) |
Jul 25, 2006 | 44.26 | 44.27 | 41.80 | 42.46 | 30,254,596 | -2.23(-4.99%) |
Jul 24, 2006 | 44.09 | 44.69 | 44.10 | 44.69 | 5,570,631 | +0.60(+1.37%) |
Jul 21, 2006 | 44.49 | 44.71 | 43.59 | 44.09 | 9,012,693 | -0.24(-0.53%) |
Jul 20, 2006 | 44.51 | 44.70 | 44.30 | 44.32 | 5,477,108 | +0.05(+0.11%) |
Jul 19, 2006 | 44.17 | 44.50 | 44.04 | 44.27 | 8,610,689 | +0.11(+0.24%) |
Jul 18, 2006 | 44.20 | 44.28 | 43.94 | 44.17 | 8,474,976 | +0.12(+0.27%) |
Jul 17, 2006 | 44.38 | 44.57 | 43.74 | 44.05 | 8,315,843 | -0.35(-0.79%) |
Jul 14, 2006 | 44.67 | 44.86 | 44.18 | 44.40 | 6,979,571 | -0.26(-0.57%) |
Jul 13, 2006 | 45.18 | 45.24 | 44.52 | 44.65 | 7,725,670 | -0.68(-1.50%) |
Jul 12, 2006 | 45.82 | 45.88 | 45.17 | 45.33 | 6,931,125 | -0.23(-0.51%) |
Jul 11, 2006 | 45.66 | 45.96 | 45.28 | 45.56 | 8,712,393 | -0.01(-0.03%) |
Jul 10, 2006 | 46.43 | 46.51 | 45.39 | 45.58 | 14,783,204 | -0.62(-1.34%) |
Jul 07, 2006 | 47.55 | 47.55 | 46.03 | 46.19 | 39,077,996 | -4.54(-8.96%) |
Jul 06, 2006 | 50.41 | 50.87 | 50.38 | 50.74 | 3,658,303 | +0.52(+1.04%) |
Jul 05, 2006 | 50.43 | 50.44 | 49.94 | 50.21 | 3,461,632 | -0.36(-0.70%) |
Jul 03, 2006 | 50.59 | 50.64 | 50.36 | 50.57 | 1,050,087 | +0.22(+0.43%) |
Jun 30, 2006 | 50.89 | 50.96 | 50.31 | 50.35 | 5,243,541 | -0.24(-0.47%) |
Jun 29, 2006 | 49.43 | 50.81 | 49.43 | 50.59 | 4,433,116 | +1.17(+2.36%) |
Jun 28, 2006 | 49.07 | 49.47 | 49.00 | 49.42 | 2,868,090 | +0.36(+0.74%) |
Jun 27, 2006 | 50.12 | 50.45 | 49.01 | 49.06 | 4,054,372 | -0.94(-1.88%) |
Jun 26, 2006 | 49.82 | 50.09 | 49.62 | 50.00 | 2,609,819 | +0.18(+0.36%) |
Jun 23, 2006 | 49.62 | 50.04 | 49.55 | 49.82 | 3,847,435 | +0.21(+0.41%) |
Jun 22, 2006 | 50.28 | 50.37 | 49.43 | 49.61 | 2,880,603 | -0.51(-1.01%) |
Jun 21, 2006 | 49.81 | 50.69 | 49.81 | 50.12 | 3,772,680 | +0.32(+0.64%) |
Jun 20, 2006 | 49.51 | 50.25 | 49.28 | 49.80 | 3,432,116 | +0.29(+0.58%) |
Jun 19, 2006 | 50.31 | 50.31 | 49.18 | 49.51 | 3,927,482 | -0.67(-1.34%) |
Jun 16, 2006 | 50.48 | 50.59 | 50.06 | 50.19 | 5,629,825 | -0.24(-0.48%) |
Jun 15, 2006 | 49.65 | 50.71 | 49.40 | 50.43 | 5,117,294 | +0.62(+1.25%) |
Jun 14, 2006 | 49.75 | 50.16 | 49.42 | 49.81 | 3,992,612 | -0.04(-0.08%) |
Jun 13, 2006 | 50.09 | 50.64 | 49.83 | 49.85 | 5,525,073 | -0.12(-0.25%) |
Jun 12, 2006 | 50.23 | 50.55 | 49.80 | 49.97 | 4,066,724 | -0.26(-0.51%) |
Jun 09, 2006 | 50.74 | 51.04 | 50.03 | 50.23 | 4,108,593 | -0.74(-1.44%) |
Jun 08, 2006 | 49.75 | 51.08 | 49.40 | 50.96 | 7,115,123 | +0.88(+1.75%) |
Jun 07, 2006 | 51.28 | 51.29 | 50.08 | 50.08 | 6,092,306 | -1.20(-2.33%) |
Jun 06, 2006 | 51.86 | 52.31 | 50.67 | 51.28 | 6,897,759 | -0.43(-0.83%) |
Jun 05, 2006 | 52.43 | 52.57 | 51.67 | 51.71 | 4,170,033 | -1.14(-2.16%) |
Jun 02, 2006 | 52.86 | 53.13 | 52.68 | 52.85 | 3,719,903 | +0.17(+0.32%) |