Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.68 | 43.15 | 42.64 | 42.92 | 2,697,420 | +0.22(+0.52%) |
Aug 30, 2006 | 43.12 | 43.19 | 42.61 | 42.70 | 2,580,424 | -0.42(-0.98%) |
Aug 29, 2006 | 43.01 | 43.18 | 42.91 | 43.12 | 2,511,834 | +0.02(+0.04%) |
Aug 28, 2006 | 42.61 | 43.28 | 42.58 | 43.10 | 1,964,139 | +0.49(+1.14%) |
Aug 25, 2006 | 42.42 | 42.93 | 42.40 | 42.61 | 2,247,394 | +0.05(+0.12%) |
Aug 24, 2006 | 42.50 | 42.65 | 42.23 | 42.56 | 3,218,089 | +0.48(+1.14%) |
Aug 23, 2006 | 42.06 | 42.19 | 41.83 | 42.08 | 2,677,408 | +0.06(+0.15%) |
Aug 22, 2006 | 42.63 | 42.63 | 41.83 | 42.02 | 3,329,099 | -0.60(-1.40%) |
Aug 21, 2006 | 42.67 | 42.84 | 42.53 | 42.61 | 2,044,532 | -0.05(-0.12%) |
Aug 18, 2006 | 42.17 | 42.72 | 42.12 | 42.67 | 2,582,134 | +0.52(+1.23%) |
Aug 17, 2006 | 42.30 | 42.51 | 41.78 | 42.15 | 4,752,899 | -0.19(-0.46%) |
Aug 16, 2006 | 42.67 | 42.80 | 42.16 | 42.34 | 3,783,744 | -0.11(-0.25%) |
Aug 15, 2006 | 42.16 | 42.59 | 42.07 | 42.44 | 5,007,247 | +0.37(+0.89%) |
Aug 14, 2006 | 42.77 | 42.96 | 42.06 | 42.07 | 4,073,840 | -0.32(-0.74%) |
Aug 11, 2006 | 42.00 | 42.66 | 42.00 | 42.39 | 3,316,955 | +0.12(+0.29%) |
Aug 10, 2006 | 42.12 | 42.30 | 42.05 | 42.26 | 3,711,390 | +0.20(+0.47%) |
Aug 09, 2006 | 42.32 | 42.54 | 41.95 | 42.06 | 5,045,562 | +0.02(+0.06%) |
Aug 08, 2006 | 43.09 | 43.09 | 42.04 | 42.04 | 5,498,667 | -0.09(-0.21%) |
Aug 07, 2006 | 41.80 | 42.39 | 41.80 | 42.13 | 5,901,826 | -0.18(-0.41%) |
Aug 04, 2006 | 43.06 | 43.44 | 42.20 | 42.30 | 6,628,094 | -0.76(-1.76%) |
Aug 03, 2006 | 43.85 | 43.91 | 42.95 | 43.06 | 13,544,746 | -2.70(-5.90%) |
Aug 02, 2006 | 45.81 | 46.33 | 45.66 | 45.77 | 3,483,555 | -0.08(-0.18%) |
Aug 01, 2006 | 46.07 | 46.12 | 45.62 | 45.85 | 3,163,012 | -0.13(-0.28%) |
Jul 31, 2006 | 45.84 | 46.01 | 45.61 | 45.98 | 2,181,541 | -0.04(-0.09%) |
Jul 28, 2006 | 45.63 | 46.23 | 45.63 | 46.02 | 1,822,683 | +0.70(+1.55%) |
Jul 27, 2006 | 45.86 | 45.91 | 45.31 | 45.31 | 1,748,790 | -0.27(-0.59%) |
Jul 26, 2006 | 45.81 | 45.99 | 45.55 | 45.58 | 3,380,927 | -0.50(-1.09%) |
Jul 25, 2006 | 46.03 | 46.36 | 45.81 | 46.09 | 3,149,328 | +0.06(+0.13%) |
Jul 24, 2006 | 45.46 | 46.12 | 45.57 | 46.03 | 2,834,258 | +0.58(+1.27%) |
Jul 21, 2006 | 45.25 | 45.62 | 44.78 | 45.45 | 2,541,083 | +0.20(+0.44%) |
Jul 20, 2006 | 44.95 | 45.68 | 44.91 | 45.25 | 1,899,654 | +0.02(+0.05%) |
Jul 19, 2006 | 44.77 | 45.67 | 44.77 | 45.23 | 4,051,604 | +0.46(+1.03%) |
Jul 18, 2006 | 44.90 | 45.10 | 44.35 | 44.77 | 2,491,992 | -0.27(-0.61%) |
Jul 17, 2006 | 44.70 | 45.10 | 44.61 | 45.04 | 1,413,366 | +0.32(+0.71%) |
Jul 14, 2006 | 44.84 | 44.85 | 44.36 | 44.72 | 3,108,106 | -0.21(-0.47%) |
Jul 13, 2006 | 45.46 | 45.68 | 44.93 | 44.93 | 3,397,689 | -0.82(-1.79%) |
Jul 12, 2006 | 46.23 | 46.23 | 45.72 | 45.75 | 2,455,388 | -0.47(-1.01%) |
Jul 11, 2006 | 45.86 | 46.28 | 45.55 | 46.22 | 1,804,039 | +0.36(+0.78%) |
Jul 10, 2006 | 45.49 | 46.04 | 45.49 | 45.86 | 2,100,293 | +0.52(+1.15%) |
Jul 07, 2006 | 45.67 | 45.68 | 45.34 | 45.34 | 1,599,637 | -0.32(-0.70%) |
Jul 06, 2006 | 45.54 | 45.89 | 45.54 | 45.67 | 2,112,609 | +0.06(+0.14%) |
Jul 05, 2006 | 45.89 | 45.98 | 45.16 | 45.60 | 2,290,669 | -0.62(-1.34%) |
Jul 03, 2006 | 45.47 | 46.23 | 45.26 | 46.22 | 1,152,005 | +0.80(+1.75%) |
Jun 30, 2006 | 45.60 | 45.66 | 45.42 | 45.43 | 2,465,651 | -0.13(-0.28%) |
Jun 29, 2006 | 44.86 | 45.55 | 44.73 | 45.55 | 2,626,607 | +0.99(+2.23%) |
Jun 28, 2006 | 44.30 | 44.64 | 44.14 | 44.56 | 2,579,569 | +0.26(+0.59%) |
Jun 27, 2006 | 44.43 | 44.90 | 44.30 | 44.30 | 2,065,399 | -0.60(-1.34%) |
Jun 26, 2006 | 44.01 | 45.01 | 44.00 | 44.90 | 2,584,187 | +0.83(+1.88%) |
Jun 23, 2006 | 44.00 | 44.54 | 43.95 | 44.07 | 1,878,615 | -0.13(-0.29%) |
Jun 22, 2006 | 44.61 | 44.61 | 43.95 | 44.20 | 2,337,707 | -0.44(-0.98%) |
Jun 21, 2006 | 44.20 | 44.83 | 44.07 | 44.64 | 2,651,580 | +0.36(+0.81%) |
Jun 20, 2006 | 44.02 | 44.51 | 43.96 | 44.28 | 2,564,174 | +0.34(+0.79%) |
Jun 19, 2006 | 44.42 | 44.66 | 43.79 | 43.94 | 2,544,846 | -0.27(-0.62%) |
Jun 16, 2006 | 44.23 | 44.57 | 44.00 | 44.21 | 2,459,322 | -0.35(-0.79%) |
Jun 15, 2006 | 43.53 | 44.67 | 43.38 | 44.56 | 2,671,934 | +1.03(+2.38%) |
Jun 14, 2006 | 43.73 | 44.03 | 43.03 | 43.53 | 4,456,987 | -0.26(-0.60%) |
Jun 13, 2006 | 44.46 | 44.62 | 43.79 | 43.79 | 3,888,938 | -0.65(-1.46%) |
Jun 12, 2006 | 45.03 | 45.12 | 44.44 | 44.44 | 3,081,251 | -0.60(-1.32%) |
Jun 09, 2006 | 45.13 | 45.48 | 44.96 | 45.03 | 1,982,783 | -0.24(-0.53%) |
Jun 08, 2006 | 44.96 | 45.40 | 44.62 | 45.27 | 4,094,366 | +0.39(+0.86%) |
Jun 07, 2006 | 45.24 | 45.38 | 44.84 | 44.89 | 2,351,391 | -0.13(-0.30%) |
Jun 06, 2006 | 45.03 | 45.22 | 44.46 | 45.02 | 2,928,335 | +0.29(+0.64%) |
Jun 05, 2006 | 45.44 | 45.44 | 44.74 | 44.74 | 2,335,313 | -0.71(-1.56%) |
Jun 02, 2006 | 45.15 | 45.44 | 45.12 | 45.44 | 2,407,666 | +0.22(+0.49%) |