Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.89 | 52.46 | 51.44 | 52.04 | 3,106,753 | +0.63(+1.22%) |
Aug 30, 2006 | 52.92 | 52.96 | 51.22 | 51.41 | 4,842,551 | -0.97(-1.84%) |
Aug 29, 2006 | 52.88 | 53.00 | 51.13 | 52.38 | 4,456,582 | +0.04(+0.09%) |
Aug 28, 2006 | 52.11 | 52.60 | 51.49 | 52.34 | 3,697,387 | -1.06(-1.98%) |
Aug 25, 2006 | 52.95 | 53.78 | 52.72 | 53.39 | 2,290,439 | +0.68(+1.29%) |
Aug 24, 2006 | 52.94 | 53.92 | 52.08 | 52.71 | 2,928,244 | -0.80(-1.49%) |
Aug 23, 2006 | 54.13 | 54.87 | 53.12 | 53.51 | 2,405,794 | -1.02(-1.87%) |
Aug 22, 2006 | 54.24 | 54.88 | 53.81 | 54.53 | 2,614,819 | +0.64(+1.18%) |
Aug 21, 2006 | 53.23 | 54.45 | 53.06 | 53.89 | 2,777,344 | -0.03(-0.05%) |
Aug 18, 2006 | 54.17 | 54.57 | 53.38 | 53.92 | 4,026,685 | -0.25(-0.46%) |
Aug 17, 2006 | 54.41 | 55.12 | 53.53 | 54.17 | 3,822,131 | -1.10(-1.99%) |
Aug 16, 2006 | 53.23 | 55.39 | 53.19 | 55.27 | 4,991,328 | +2.09(+3.94%) |
Aug 15, 2006 | 51.88 | 53.40 | 51.44 | 53.18 | 5,319,731 | +2.08(+4.06%) |
Aug 14, 2006 | 51.07 | 51.77 | 50.48 | 51.10 | 6,074,678 | +0.61(+1.20%) |
Aug 11, 2006 | 52.19 | 52.62 | 50.21 | 50.49 | 6,455,953 | -2.49(-4.69%) |
Aug 10, 2006 | 51.49 | 53.14 | 50.40 | 52.98 | 7,523,207 | +1.50(+2.92%) |
Aug 09, 2006 | 52.34 | 52.54 | 50.82 | 51.48 | 5,972,066 | -0.13(-0.24%) |
Aug 08, 2006 | 52.16 | 53.21 | 51.26 | 51.60 | 5,813,342 | -1.82(-3.42%) |
Aug 07, 2006 | 53.14 | 54.03 | 52.38 | 53.43 | 4,670,302 | +0.51(+0.96%) |
Aug 04, 2006 | 55.38 | 55.38 | 52.10 | 52.92 | 6,966,889 | -1.16(-2.15%) |
Aug 03, 2006 | 54.30 | 55.02 | 53.81 | 54.08 | 5,266,077 | -1.13(-2.04%) |
Aug 02, 2006 | 54.60 | 56.12 | 53.87 | 55.21 | 8,139,215 | -0.08(-0.15%) |
Aug 01, 2006 | 56.42 | 56.63 | 54.67 | 55.29 | 5,572,013 | -1.14(-2.01%) |
Jul 31, 2006 | 55.73 | 57.42 | 54.88 | 56.42 | 5,235,339 | +0.77(+1.38%) |
Jul 28, 2006 | 55.15 | 56.23 | 53.62 | 55.66 | 6,781,450 | +0.51(+0.92%) |
Jul 27, 2006 | 56.58 | 57.03 | 54.89 | 55.15 | 4,522,755 | -0.75(-1.34%) |
Jul 26, 2006 | 55.56 | 56.49 | 54.32 | 55.90 | 6,115,813 | +0.06(+0.11%) |
Jul 25, 2006 | 54.26 | 56.23 | 53.42 | 55.83 | 9,549,628 | +2.28(+4.26%) |
Jul 24, 2006 | 52.51 | 53.61 | 50.28 | 53.55 | 10,825,684 | +1.04(+1.98%) |
Jul 21, 2006 | 56.20 | 56.82 | 52.34 | 52.51 | 11,239,597 | -3.68(-6.54%) |
Jul 20, 2006 | 60.24 | 60.53 | 56.18 | 56.19 | 8,634,838 | -2.78(-4.72%) |
Jul 19, 2006 | 58.12 | 59.60 | 57.90 | 58.97 | 5,069,348 | +1.48(+2.57%) |
Jul 18, 2006 | 57.75 | 58.24 | 56.20 | 57.50 | 5,838,268 | +0.64(+1.13%) |
Jul 17, 2006 | 58.29 | 58.73 | 56.32 | 56.85 | 4,952,652 | -2.42(-4.08%) |
Jul 14, 2006 | 58.91 | 59.53 | 56.92 | 59.27 | 6,728,691 | +0.67(+1.14%) |
Jul 13, 2006 | 61.06 | 61.54 | 58.41 | 58.60 | 6,102,735 | -3.33(-5.37%) |
Jul 12, 2006 | 62.35 | 63.21 | 61.52 | 61.93 | 3,444,657 | -0.28(-0.45%) |
Jul 11, 2006 | 61.10 | 62.43 | 60.97 | 62.20 | 4,511,242 | +0.72(+1.18%) |
Jul 10, 2006 | 61.42 | 61.92 | 60.31 | 61.48 | 3,888,080 | +0.42(+0.69%) |
Jul 07, 2006 | 60.39 | 62.27 | 60.34 | 61.06 | 4,366,937 | -0.43(-0.70%) |
Jul 06, 2006 | 61.59 | 61.94 | 61.02 | 61.49 | 4,083,468 | -0.10(-0.16%) |
Jul 05, 2006 | 62.78 | 62.89 | 59.90 | 61.59 | 5,143,010 | -1.22(-1.94%) |
Jul 03, 2006 | 62.09 | 63.21 | 61.97 | 62.80 | 2,166,366 | +0.07(+0.11%) |
Jun 30, 2006 | 62.87 | 63.20 | 61.73 | 62.73 | 4,061,112 | +0.24(+0.39%) |
Jun 29, 2006 | 60.63 | 62.58 | 60.09 | 62.49 | 5,790,204 | +1.98(+3.27%) |
Jun 28, 2006 | 59.35 | 60.75 | 59.16 | 60.51 | 3,864,271 | +1.50(+2.55%) |
Jun 27, 2006 | 59.14 | 60.16 | 58.83 | 59.01 | 4,750,782 | -0.08(-0.14%) |
Jun 26, 2006 | 58.02 | 59.27 | 57.53 | 59.09 | 4,608,824 | +1.82(+3.17%) |
Jun 23, 2006 | 56.42 | 57.90 | 56.14 | 57.27 | 3,893,669 | +0.60(+1.06%) |
Jun 22, 2006 | 57.26 | 57.71 | 55.69 | 56.67 | 4,509,900 | -0.27(-0.47%) |
Jun 21, 2006 | 54.44 | 57.31 | 54.43 | 56.94 | 7,541,763 | +2.51(+4.60%) |
Jun 20, 2006 | 55.03 | 55.66 | 53.90 | 54.44 | 6,363,624 | -0.31(-0.57%) |
Jun 19, 2006 | 56.31 | 56.63 | 54.12 | 54.75 | 6,157,170 | -1.56(-2.76%) |
Jun 16, 2006 | 57.15 | 57.26 | 55.29 | 56.31 | 5,371,149 | -0.95(-1.66%) |
Jun 15, 2006 | 53.72 | 57.44 | 53.54 | 57.26 | 8,612,930 | +4.03(+7.58%) |
Jun 14, 2006 | 51.39 | 53.41 | 51.34 | 53.22 | 6,923,519 | +2.24(+4.39%) |
Jun 13, 2006 | 51.71 | 53.12 | 50.23 | 50.99 | 9,003,482 | -0.77(-1.49%) |
Jun 12, 2006 | 54.28 | 55.50 | 51.75 | 51.75 | 6,675,596 | -2.51(-4.63%) |
Jun 09, 2006 | 55.33 | 56.51 | 53.56 | 54.27 | 7,841,663 | -0.30(-0.54%) |
Jun 08, 2006 | 53.68 | 54.88 | 51.57 | 54.56 | 10,862,571 | +0.34(+0.63%) |
Jun 07, 2006 | 57.17 | 57.98 | 54.12 | 54.22 | 7,302,893 | -2.95(-5.16%) |
Jun 06, 2006 | 58.16 | 58.37 | 55.69 | 57.18 | 8,166,489 | -0.99(-1.71%) |
Jun 05, 2006 | 61.86 | 62.04 | 57.98 | 58.17 | 6,994,834 | -4.02(-6.46%) |
Jun 02, 2006 | 61.60 | 62.22 | 60.72 | 62.19 | 5,507,629 | +0.99(+1.62%) |