Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 46.66 | 46.77 | 46.36 | 46.47 | 6,597,197 | -0.14(-0.31%) |
Aug 30, 2006 | 46.64 | 46.88 | 46.39 | 46.61 | 7,734,657 | -0.10(-0.22%) |
Aug 29, 2006 | 45.95 | 46.76 | 45.95 | 46.72 | 9,075,459 | +0.62(+1.34%) |
Aug 28, 2006 | 45.86 | 46.18 | 45.78 | 46.10 | 9,164,149 | +0.25(+0.55%) |
Aug 25, 2006 | 45.45 | 45.91 | 45.42 | 45.84 | 5,972,013 | +0.29(+0.63%) |
Aug 24, 2006 | 45.28 | 45.63 | 45.26 | 45.56 | 6,051,990 | +0.41(+0.90%) |
Aug 23, 2006 | 45.31 | 45.61 | 45.01 | 45.15 | 5,969,050 | -0.16(-0.35%) |
Aug 22, 2006 | 45.50 | 45.65 | 45.12 | 45.31 | 7,069,396 | -0.19(-0.42%) |
Aug 21, 2006 | 45.63 | 45.84 | 45.26 | 45.50 | 6,406,052 | -0.36(-0.78%) |
Aug 18, 2006 | 45.56 | 45.90 | 45.13 | 45.86 | 9,407,741 | +0.30(+0.67%) |
Aug 17, 2006 | 45.30 | 45.66 | 45.07 | 45.55 | 9,645,060 | +0.16(+0.35%) |
Aug 16, 2006 | 44.47 | 45.50 | 44.39 | 45.39 | 12,870,477 | +1.15(+2.61%) |
Aug 15, 2006 | 44.13 | 44.27 | 43.80 | 44.24 | 10,429,155 | +0.23(+0.52%) |
Aug 14, 2006 | 43.65 | 44.47 | 43.39 | 44.01 | 8,707,632 | +0.69(+1.59%) |
Aug 11, 2006 | 43.24 | 43.49 | 43.16 | 43.32 | 6,439,681 | -0.15(-0.34%) |
Aug 10, 2006 | 43.16 | 43.66 | 43.07 | 43.47 | 5,599,481 | +0.20(+0.46%) |
Aug 09, 2006 | 43.36 | 43.78 | 43.27 | 43.27 | 7,806,794 | +0.03(+0.08%) |
Aug 08, 2006 | 43.40 | 43.77 | 43.11 | 43.23 | 6,612,008 | -0.11(-0.25%) |
Aug 07, 2006 | 43.40 | 43.73 | 43.20 | 43.34 | 6,743,562 | -0.22(-0.51%) |
Aug 04, 2006 | 43.99 | 44.06 | 43.23 | 43.57 | 8,820,890 | -0.24(-0.55%) |
Aug 03, 2006 | 43.62 | 44.04 | 42.99 | 43.81 | 4,819,219 | +0.01(+0.01%) |
Aug 02, 2006 | 43.74 | 44.15 | 43.73 | 43.80 | 5,721,799 | +0.10(+0.24%) |
Aug 01, 2006 | 43.99 | 44.41 | 43.47 | 43.70 | 7,678,551 | -0.73(-1.64%) |
Jul 31, 2006 | 43.87 | 44.48 | 43.70 | 44.43 | 9,396,938 | +0.26(+0.58%) |
Jul 28, 2006 | 43.84 | 44.36 | 43.77 | 44.17 | 7,258,450 | +0.46(+1.06%) |
Jul 27, 2006 | 43.52 | 44.36 | 43.47 | 43.70 | 11,219,696 | +0.18(+0.42%) |
Jul 26, 2006 | 43.32 | 43.79 | 43.25 | 43.52 | 6,743,387 | -0.03(-0.08%) |
Jul 25, 2006 | 43.61 | 43.85 | 43.22 | 43.55 | 9,723,296 | -0.06(-0.13%) |
Jul 24, 2006 | 43.00 | 43.70 | 43.00 | 43.61 | 9,777,137 | +0.65(+1.51%) |
Jul 21, 2006 | 43.32 | 43.33 | 42.76 | 42.96 | 14,588,515 | -0.36(-0.82%) |
Jul 20, 2006 | 43.46 | 43.55 | 43.16 | 43.32 | 21,286,426 | -0.34(-0.78%) |
Jul 19, 2006 | 43.62 | 44.23 | 43.62 | 43.66 | 25,329,566 | +1.04(+2.44%) |
Jul 18, 2006 | 42.30 | 42.71 | 41.74 | 42.62 | 15,203,594 | +0.32(+0.76%) |
Jul 17, 2006 | 42.10 | 42.43 | 42.01 | 42.30 | 11,888,791 | +0.07(+0.18%) |
Jul 14, 2006 | 42.61 | 42.64 | 42.11 | 42.22 | 12,123,496 | -0.38(-0.90%) |
Jul 13, 2006 | 43.05 | 43.20 | 42.37 | 42.61 | 15,254,473 | -0.71(-1.64%) |
Jul 12, 2006 | 43.66 | 43.79 | 42.94 | 43.32 | 14,587,818 | -0.57(-1.29%) |
Jul 11, 2006 | 43.76 | 43.99 | 43.30 | 43.89 | 10,605,315 | -0.11(-0.26%) |
Jul 10, 2006 | 43.72 | 44.09 | 43.54 | 44.00 | 12,466,581 | +0.14(+0.33%) |
Jul 07, 2006 | 44.82 | 44.82 | 43.69 | 43.86 | 11,572,539 | -0.96(-2.14%) |
Jul 06, 2006 | 44.53 | 45.07 | 44.52 | 44.82 | 7,550,134 | +0.18(+0.41%) |
Jul 05, 2006 | 44.77 | 44.99 | 44.49 | 44.63 | 7,053,018 | -0.14(-0.32%) |
Jul 03, 2006 | 44.50 | 44.92 | 44.35 | 44.78 | 5,536,230 | +0.69(+1.56%) |
Jun 30, 2006 | 44.59 | 44.72 | 44.07 | 44.09 | 13,785,602 | -0.44(-0.99%) |
Jun 29, 2006 | 44.13 | 44.65 | 43.94 | 44.53 | 9,455,658 | +0.59(+1.35%) |
Jun 28, 2006 | 43.92 | 43.96 | 43.65 | 43.94 | 7,652,937 | -0.04(-0.09%) |
Jun 27, 2006 | 44.37 | 44.54 | 43.80 | 43.98 | 9,752,046 | -0.30(-0.67%) |
Jun 26, 2006 | 44.21 | 44.49 | 44.08 | 44.28 | 5,989,088 | +0.03(+0.06%) |
Jun 23, 2006 | 44.28 | 44.67 | 44.16 | 44.25 | 7,876,840 | -0.05(-0.12%) |
Jun 22, 2006 | 44.86 | 44.98 | 44.19 | 44.30 | 9,703,606 | -0.64(-1.42%) |
Jun 21, 2006 | 44.76 | 45.09 | 44.75 | 44.94 | 9,785,326 | +0.18(+0.40%) |
Jun 20, 2006 | 44.67 | 44.94 | 44.33 | 44.76 | 10,671,527 | +0.18(+0.41%) |
Jun 19, 2006 | 44.71 | 44.94 | 44.39 | 44.58 | 9,238,551 | -0.16(-0.36%) |
Jun 16, 2006 | 45.02 | 45.07 | 44.52 | 44.74 | 14,172,074 | -0.35(-0.78%) |
Jun 15, 2006 | 44.68 | 45.21 | 44.16 | 45.09 | 11,638,403 | +0.49(+1.09%) |
Jun 14, 2006 | 44.15 | 44.68 | 44.15 | 44.60 | 10,521,852 | +0.45(+1.01%) |
Jun 13, 2006 | 44.27 | 44.72 | 44.09 | 44.15 | 12,849,045 | -0.05(-0.12%) |
Jun 12, 2006 | 44.55 | 44.82 | 44.20 | 44.20 | 8,581,305 | -0.35(-0.79%) |
Jun 09, 2006 | 44.33 | 44.82 | 44.22 | 44.55 | 10,690,520 | +0.34(+0.78%) |
Jun 08, 2006 | 45.08 | 45.67 | 44.05 | 44.21 | 23,478,232 | -1.22(-2.68%) |
Jun 07, 2006 | 45.79 | 46.34 | 45.41 | 45.42 | 13,808,428 | -0.35(-0.76%) |
Jun 06, 2006 | 45.37 | 45.86 | 45.05 | 45.78 | 12,633,680 | +0.40(+0.89%) |
Jun 05, 2006 | 45.40 | 45.94 | 45.34 | 45.37 | 9,680,606 | -0.26(-0.58%) |
Jun 02, 2006 | 46.20 | 46.23 | 45.42 | 45.64 | 12,601,794 | -0.67(-1.45%) |