Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 58.15 | 59.30 | 57.58 | 58.87 | 13,088,622 | +0.99(+1.71%) |
Aug 30, 2006 | 56.98 | 57.90 | 56.50 | 57.88 | 13,349,968 | +1.77(+3.15%) |
Aug 29, 2006 | 54.58 | 56.11 | 53.81 | 56.11 | 9,716,125 | +1.86(+3.43%) |
Aug 28, 2006 | 54.95 | 55.24 | 53.96 | 54.25 | 7,701,461 | -0.36(-0.66%) |
Aug 25, 2006 | 53.31 | 55.00 | 53.08 | 54.61 | 12,049,141 | +1.60(+3.02%) |
Aug 24, 2006 | 51.08 | 53.07 | 50.30 | 53.01 | 11,443,645 | +2.36(+4.66%) |
Aug 23, 2006 | 52.14 | 52.58 | 50.62 | 50.65 | 7,152,443 | -0.73(-1.42%) |
Aug 22, 2006 | 51.78 | 52.71 | 51.38 | 51.38 | 7,811,611 | -0.01(-0.02%) |
Aug 21, 2006 | 50.78 | 52.57 | 50.66 | 51.39 | 8,448,050 | +0.22(+0.43%) |
Aug 18, 2006 | 51.31 | 51.42 | 50.15 | 51.17 | 6,994,041 | -0.17(-0.33%) |
Aug 17, 2006 | 51.19 | 51.99 | 50.61 | 51.34 | 8,623,776 | +0.20(+0.39%) |
Aug 16, 2006 | 49.33 | 51.19 | 49.07 | 51.14 | 11,031,175 | +2.27(+4.64%) |
Aug 15, 2006 | 46.53 | 49.00 | 46.50 | 48.87 | 9,961,459 | +2.97(+6.47%) |
Aug 14, 2006 | 46.39 | 46.80 | 45.82 | 45.90 | 4,128,093 | +0.06(+0.13%) |
Aug 11, 2006 | 46.73 | 46.92 | 45.50 | 45.84 | 4,762,357 | -1.17(-2.49%) |
Aug 10, 2006 | 46.06 | 47.10 | 45.75 | 47.01 | 4,775,155 | +0.75(+1.62%) |
Aug 09, 2006 | 46.43 | 47.19 | 46.09 | 46.26 | 6,731,716 | +0.41(+0.89%) |
Aug 08, 2006 | 47.00 | 47.24 | 45.70 | 45.85 | 5,492,229 | -1.10(-2.34%) |
Aug 07, 2006 | 47.49 | 48.11 | 46.68 | 46.95 | 5,269,669 | -0.69(-1.45%) |
Aug 04, 2006 | 47.86 | 48.67 | 47.20 | 47.64 | 9,048,343 | +0.40(+0.85%) |
Aug 03, 2006 | 45.90 | 47.40 | 45.68 | 47.24 | 7,141,970 | +0.87(+1.88%) |
Aug 02, 2006 | 46.11 | 46.67 | 45.44 | 46.37 | 5,544,588 | +0.59(+1.29%) |
Aug 01, 2006 | 45.87 | 46.54 | 45.24 | 45.78 | 7,133,841 | -0.88(-1.89%) |
Jul 31, 2006 | 46.86 | 47.85 | 46.28 | 46.66 | 13,403,068 | -0.48(-1.02%) |
Jul 28, 2006 | 46.53 | 47.25 | 46.04 | 47.14 | 7,052,188 | +0.80(+1.73%) |
Jul 27, 2006 | 46.41 | 47.33 | 46.09 | 46.34 | 9,756,003 | +0.59(+1.29%) |
Jul 26, 2006 | 45.94 | 46.32 | 44.59 | 45.75 | 10,408,205 | -0.36(-0.78%) |
Jul 25, 2006 | 46.59 | 46.95 | 45.65 | 46.11 | 24,451,068 | +5.91(+14.70%) |
Jul 24, 2006 | 37.51 | 40.28 | 37.55 | 40.20 | 20,011,504 | +2.69(+7.17%) |
Jul 21, 2006 | 39.55 | 39.63 | 37.34 | 37.51 | 11,015,468 | -2.57(-6.41%) |
Jul 20, 2006 | 41.73 | 42.35 | 39.97 | 40.08 | 10,805,729 | -0.21(-0.52%) |
Jul 19, 2006 | 39.44 | 40.75 | 39.12 | 40.29 | 9,907,786 | +0.92(+2.34%) |
Jul 18, 2006 | 39.17 | 39.78 | 37.76 | 39.37 | 10,738,280 | -0.09(-0.23%) |
Jul 17, 2006 | 39.41 | 40.46 | 38.96 | 39.46 | 9,068,387 | +0.28(+0.71%) |
Jul 14, 2006 | 40.84 | 41.30 | 38.83 | 39.18 | 17,670,648 | -2.15(-5.20%) |
Jul 13, 2006 | 43.24 | 43.31 | 41.30 | 41.33 | 17,303,938 | -2.63(-5.98%) |
Jul 12, 2006 | 46.29 | 46.29 | 43.90 | 43.96 | 12,327,489 | -1.74(-3.81%) |
Jul 11, 2006 | 43.50 | 45.85 | 42.85 | 45.70 | 16,278,449 | +2.14(+4.91%) |
Jul 10, 2006 | 47.65 | 47.86 | 43.12 | 43.56 | 19,518,444 | -3.89(-8.20%) |
Jul 07, 2006 | 48.30 | 48.74 | 47.21 | 47.45 | 6,632,123 | -1.32(-2.71%) |
Jul 06, 2006 | 48.63 | 49.57 | 48.00 | 48.77 | 6,928,796 | +0.29(+0.60%) |
Jul 05, 2006 | 50.60 | 50.68 | 48.45 | 48.48 | 9,051,394 | -2.66(-5.20%) |
Jul 03, 2006 | 51.21 | 51.50 | 50.50 | 51.14 | 1,673,131 | +0.16(+0.31%) |
Jun 30, 2006 | 52.38 | 52.55 | 50.98 | 50.98 | 5,277,261 | -1.39(-2.65%) |
Jun 29, 2006 | 50.57 | 52.41 | 50.53 | 52.37 | 7,904,200 | +2.21(+4.41%) |
Jun 28, 2006 | 51.50 | 51.50 | 49.36 | 50.16 | 7,579,406 | -1.14(-2.22%) |
Jun 27, 2006 | 51.64 | 52.31 | 51.05 | 51.30 | 4,500,666 | -0.53(-1.02%) |
Jun 26, 2006 | 51.83 | 52.24 | 51.50 | 51.83 | 3,086,100 | +0.24(+0.47%) |
Jun 23, 2006 | 52.08 | 52.50 | 50.80 | 51.59 | 5,467,683 | -0.60(-1.15%) |
Jun 22, 2006 | 51.89 | 52.90 | 51.58 | 52.19 | 5,635,630 | +0.26(+0.50%) |
Jun 21, 2006 | 51.35 | 52.93 | 51.08 | 51.93 | 6,352,561 | +0.83(+1.62%) |
Jun 20, 2006 | 52.42 | 52.68 | 51.03 | 51.10 | 8,186,176 | -1.51(-2.87%) |
Jun 19, 2006 | 54.21 | 54.43 | 52.50 | 52.61 | 5,406,138 | -1.31(-2.43%) |
Jun 16, 2006 | 53.91 | 54.65 | 53.48 | 53.92 | 7,428,514 | -0.53(-0.97%) |
Jun 15, 2006 | 52.54 | 54.82 | 52.50 | 54.45 | 12,625,518 | +2.95(+5.73%) |
Jun 14, 2006 | 51.06 | 51.97 | 50.51 | 51.50 | 9,072,559 | +1.58(+3.17%) |
Jun 13, 2006 | 50.72 | 51.24 | 49.16 | 49.92 | 10,980,635 | -0.66(-1.30%) |
Jun 12, 2006 | 52.63 | 53.25 | 50.53 | 50.58 | 8,648,059 | -1.69(-3.23%) |
Jun 09, 2006 | 53.51 | 54.34 | 52.10 | 52.27 | 8,297,418 | -0.68(-1.28%) |
Jun 08, 2006 | 52.88 | 53.35 | 50.30 | 52.95 | 13,896,748 | -0.14(-0.26%) |
Jun 07, 2006 | 54.80 | 55.25 | 52.91 | 53.09 | 10,891,700 | -1.47(-2.69%) |
Jun 06, 2006 | 54.45 | 54.92 | 52.45 | 54.56 | 14,147,340 | +0.44(+0.81%) |
Jun 05, 2006 | 56.57 | 57.08 | 53.98 | 54.12 | 16,004,089 | -1.01(-1.83%) |
Jun 02, 2006 | 55.71 | 56.32 | 54.12 | 55.13 | 8,919,821 | -0.10(-0.18%) |