Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 55.07 | 55.20 | 53.81 | 54.56 | 1,816,445 | -0.46(-0.83%) |
Aug 30, 2006 | 55.16 | 55.51 | 54.90 | 55.01 | 948,094 | +0.04(+0.08%) |
Aug 29, 2006 | 55.07 | 55.26 | 54.71 | 54.97 | 1,153,147 | +0.04(+0.07%) |
Aug 28, 2006 | 54.61 | 55.07 | 54.39 | 54.93 | 823,900 | +0.38(+0.69%) |
Aug 25, 2006 | 54.98 | 54.98 | 54.28 | 54.56 | 707,077 | -0.40(-0.73%) |
Aug 24, 2006 | 54.39 | 55.07 | 54.22 | 54.96 | 1,131,816 | +0.42(+0.77%) |
Aug 23, 2006 | 55.14 | 55.51 | 54.24 | 54.54 | 2,005,862 | -0.80(-1.44%) |
Aug 22, 2006 | 54.72 | 55.72 | 54.70 | 55.33 | 2,548,428 | +0.64(+1.16%) |
Aug 21, 2006 | 53.76 | 54.89 | 53.56 | 54.70 | 1,871,617 | +0.98(+1.82%) |
Aug 18, 2006 | 53.06 | 53.80 | 52.90 | 53.72 | 1,218,483 | +0.72(+1.35%) |
Aug 17, 2006 | 53.45 | 53.81 | 53.01 | 53.01 | 1,124,779 | -0.60(-1.12%) |
Aug 16, 2006 | 52.47 | 53.65 | 52.02 | 53.61 | 1,528,521 | +1.41(+2.69%) |
Aug 15, 2006 | 52.29 | 52.39 | 51.98 | 52.20 | 1,030,852 | +0.37(+0.71%) |
Aug 14, 2006 | 52.16 | 52.45 | 51.65 | 51.83 | 1,159,960 | +0.20(+0.38%) |
Aug 11, 2006 | 53.19 | 53.19 | 51.60 | 51.64 | 1,605,918 | -1.52(-2.86%) |
Aug 10, 2006 | 52.69 | 53.28 | 52.60 | 53.16 | 1,562,361 | +0.48(+0.92%) |
Aug 09, 2006 | 53.33 | 53.82 | 52.53 | 52.67 | 1,336,758 | -0.13(-0.25%) |
Aug 08, 2006 | 53.21 | 53.70 | 52.66 | 52.81 | 1,405,109 | -0.06(-0.12%) |
Aug 07, 2006 | 51.93 | 53.53 | 51.66 | 52.87 | 1,601,451 | +0.85(+1.64%) |
Aug 04, 2006 | 52.10 | 52.73 | 51.91 | 52.02 | 1,363,227 | +0.04(+0.07%) |
Aug 03, 2006 | 52.48 | 52.81 | 51.54 | 51.99 | 1,586,374 | -0.56(-1.07%) |
Aug 02, 2006 | 51.30 | 52.90 | 51.04 | 52.55 | 3,988,272 | +2.18(+4.34%) |
Aug 01, 2006 | 49.94 | 51.71 | 49.78 | 50.36 | 3,146,948 | +0.29(+0.57%) |
Jul 31, 2006 | 46.88 | 50.10 | 45.79 | 50.08 | 5,593,967 | +3.93(+8.52%) |
Jul 28, 2006 | 47.72 | 48.04 | 45.59 | 46.15 | 3,321,512 | -1.25(-2.64%) |
Jul 27, 2006 | 48.48 | 49.07 | 45.89 | 47.40 | 2,474,940 | -3.19(-6.30%) |
Jul 26, 2006 | 51.35 | 51.56 | 50.40 | 50.59 | 1,393,494 | -0.54(-1.05%) |
Jul 25, 2006 | 49.92 | 51.52 | 49.41 | 51.13 | 1,479,044 | +1.26(+2.53%) |
Jul 24, 2006 | 49.74 | 50.28 | 49.62 | 49.86 | 1,139,410 | +0.25(+0.51%) |
Jul 21, 2006 | 50.28 | 50.29 | 49.27 | 49.61 | 1,528,297 | -0.66(-1.32%) |
Jul 20, 2006 | 51.41 | 51.86 | 50.19 | 50.28 | 1,430,015 | -1.14(-2.21%) |
Jul 19, 2006 | 50.88 | 51.65 | 50.84 | 51.41 | 2,388,942 | +1.43(+2.87%) |
Jul 18, 2006 | 48.36 | 50.09 | 48.36 | 49.98 | 1,691,581 | +0.64(+1.29%) |
Jul 17, 2006 | 49.99 | 50.56 | 49.22 | 49.34 | 1,070,277 | -0.64(-1.29%) |
Jul 14, 2006 | 49.98 | 50.66 | 49.46 | 49.99 | 981,264 | -0.12(-0.23%) |
Jul 13, 2006 | 50.71 | 50.81 | 49.90 | 50.11 | 1,617,534 | -0.87(-1.70%) |
Jul 12, 2006 | 50.88 | 51.26 | 50.55 | 50.97 | 1,311,070 | +0.35(+0.69%) |
Jul 11, 2006 | 49.66 | 51.30 | 49.66 | 50.62 | 1,960,072 | +1.16(+2.33%) |
Jul 10, 2006 | 49.60 | 50.09 | 49.25 | 49.47 | 1,085,355 | -0.03(-0.05%) |
Jul 07, 2006 | 49.72 | 50.19 | 49.44 | 49.50 | 1,362,445 | -0.23(-0.47%) |
Jul 06, 2006 | 48.57 | 49.86 | 48.57 | 49.73 | 1,804,159 | +1.29(+2.66%) |
Jul 05, 2006 | 47.82 | 48.65 | 47.82 | 48.44 | 1,385,564 | +0.24(+0.50%) |
Jul 03, 2006 | 48.13 | 48.28 | 47.72 | 48.20 | 503,029 | +0.12(+0.24%) |
Jun 30, 2006 | 48.34 | 48.34 | 47.86 | 48.08 | 1,253,887 | -0.05(-0.11%) |
Jun 29, 2006 | 47.32 | 48.23 | 46.87 | 48.14 | 1,311,405 | +1.21(+2.58%) |
Jun 28, 2006 | 47.45 | 47.63 | 45.68 | 46.93 | 1,638,977 | +0.05(+0.11%) |
Jun 27, 2006 | 46.85 | 47.10 | 46.35 | 46.87 | 862,208 | +0.02(+0.04%) |
Jun 26, 2006 | 47.00 | 47.45 | 46.41 | 46.85 | 783,917 | -0.22(-0.48%) |
Jun 23, 2006 | 46.55 | 47.28 | 45.89 | 47.08 | 1,322,797 | +0.65(+1.41%) |
Jun 22, 2006 | 45.22 | 46.45 | 45.22 | 46.43 | 1,597,877 | +1.00(+2.21%) |
Jun 21, 2006 | 44.86 | 45.53 | 44.50 | 45.42 | 1,188,552 | +0.68(+1.52%) |
Jun 20, 2006 | 45.12 | 45.50 | 44.58 | 44.74 | 1,272,204 | -0.47(-1.05%) |
Jun 19, 2006 | 45.38 | 45.63 | 45.02 | 45.22 | 1,073,739 | +0.17(+0.38%) |
Jun 16, 2006 | 44.81 | 45.24 | 44.61 | 45.05 | 2,027,864 | +0.09(+0.20%) |
Jun 15, 2006 | 47.58 | 49.16 | 42.92 | 44.96 | 2,450,034 | +0.72(+1.62%) |
Jun 14, 2006 | 45.31 | 45.73 | 43.57 | 44.24 | 2,137,763 | -1.24(-2.72%) |
Jun 13, 2006 | 44.59 | 46.04 | 44.54 | 45.48 | 1,803,378 | +0.80(+1.78%) |
Jun 12, 2006 | 46.65 | 46.81 | 44.56 | 44.68 | 1,443,640 | -1.75(-3.78%) |
Jun 09, 2006 | 45.73 | 46.85 | 45.54 | 46.43 | 1,243,165 | +0.66(+1.45%) |
Jun 08, 2006 | 45.74 | 46.55 | 45.35 | 45.77 | 1,496,579 | -0.04(-0.08%) |
Jun 07, 2006 | 45.44 | 46.44 | 45.44 | 45.81 | 1,362,557 | +0.44(+0.97%) |
Jun 06, 2006 | 45.66 | 46.07 | 44.99 | 45.37 | 1,491,553 | -0.30(-0.65%) |
Jun 05, 2006 | 46.16 | 46.17 | 45.58 | 45.66 | 1,175,373 | -0.49(-1.07%) |
Jun 02, 2006 | 46.55 | 46.67 | 45.93 | 46.16 | 1,449,224 | -0.21(-0.44%) |