Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.91 | 50.39 | 49.37 | 50.05 | 2,965,509 | +0.32(+0.65%) |
Aug 30, 2006 | 48.62 | 49.86 | 48.00 | 49.72 | 4,393,853 | +1.01(+2.07%) |
Aug 29, 2006 | 49.02 | 49.04 | 47.82 | 48.71 | 2,374,097 | -0.28(-0.58%) |
Aug 28, 2006 | 48.58 | 49.33 | 47.90 | 49.00 | 1,792,460 | +0.65(+1.34%) |
Aug 25, 2006 | 48.11 | 49.26 | 47.82 | 48.35 | 1,530,143 | +0.15(+0.31%) |
Aug 24, 2006 | 49.21 | 49.21 | 47.36 | 48.20 | 3,701,151 | -0.53(-1.09%) |
Aug 23, 2006 | 49.72 | 49.85 | 48.56 | 48.73 | 2,112,281 | -0.97(-1.95%) |
Aug 22, 2006 | 49.40 | 50.73 | 49.28 | 49.70 | 3,218,993 | +0.68(+1.38%) |
Aug 21, 2006 | 49.87 | 49.97 | 48.79 | 49.03 | 3,327,138 | -1.27(-2.53%) |
Aug 18, 2006 | 50.77 | 50.81 | 49.42 | 50.30 | 2,488,402 | -0.29(-0.58%) |
Aug 17, 2006 | 49.55 | 51.17 | 49.26 | 50.60 | 2,456,361 | -0.05(-0.10%) |
Aug 16, 2006 | 50.02 | 50.75 | 49.33 | 50.64 | 3,885,933 | +0.80(+1.61%) |
Aug 15, 2006 | 48.56 | 50.02 | 48.07 | 49.84 | 3,669,401 | +1.86(+3.88%) |
Aug 14, 2006 | 49.43 | 49.45 | 47.88 | 47.98 | 2,367,233 | -0.94(-1.92%) |
Aug 11, 2006 | 48.36 | 49.62 | 48.17 | 48.92 | 4,237,032 | +1.37(+2.89%) |
Aug 10, 2006 | 47.69 | 47.96 | 46.76 | 47.55 | 2,547,318 | -0.04(-0.08%) |
Aug 09, 2006 | 47.12 | 49.04 | 47.12 | 47.58 | 4,865,178 | +0.89(+1.91%) |
Aug 08, 2006 | 47.00 | 47.32 | 46.09 | 46.69 | 2,074,716 | -0.04(-0.08%) |
Aug 07, 2006 | 47.64 | 47.68 | 46.27 | 46.73 | 3,434,294 | -0.90(-1.89%) |
Aug 04, 2006 | 49.76 | 50.02 | 47.12 | 47.63 | 4,516,199 | -0.99(-2.04%) |
Aug 03, 2006 | 48.67 | 49.15 | 47.57 | 48.62 | 2,787,321 | -0.53(-1.08%) |
Aug 02, 2006 | 47.94 | 49.76 | 47.17 | 49.15 | 10,836,740 | +3.53(+7.74%) |
Aug 01, 2006 | 45.41 | 46.04 | 45.25 | 45.62 | 7,479,193 | -0.58(-1.25%) |
Jul 31, 2006 | 45.84 | 46.65 | 45.16 | 46.20 | 2,984,752 | +0.28(+0.62%) |
Jul 28, 2006 | 45.93 | 46.44 | 45.37 | 45.92 | 2,354,044 | -0.02(-0.04%) |
Jul 27, 2006 | 46.79 | 47.24 | 45.63 | 45.94 | 3,615,186 | -0.94(-2.01%) |
Jul 26, 2006 | 46.69 | 47.46 | 46.50 | 46.88 | 3,111,012 | -0.08(-0.17%) |
Jul 25, 2006 | 45.02 | 47.70 | 44.87 | 46.96 | 6,270,853 | +2.12(+4.72%) |
Jul 24, 2006 | 44.07 | 45.11 | 44.18 | 44.84 | 2,950,847 | +0.77(+1.74%) |
Jul 21, 2006 | 43.87 | 44.60 | 43.72 | 44.07 | 2,469,538 | -0.10(-0.22%) |
Jul 20, 2006 | 45.00 | 45.26 | 44.07 | 44.17 | 2,706,384 | -0.91(-2.02%) |
Jul 19, 2006 | 44.40 | 45.36 | 44.12 | 45.08 | 3,357,175 | +0.96(+2.18%) |
Jul 18, 2006 | 44.16 | 45.15 | 43.62 | 44.12 | 2,956,306 | -0.16(-0.35%) |
Jul 17, 2006 | 44.32 | 44.81 | 43.69 | 44.28 | 3,200,252 | -0.16(-0.35%) |
Jul 14, 2006 | 44.13 | 45.16 | 44.02 | 44.44 | 6,918,904 | +1.76(+4.11%) |
Jul 13, 2006 | 41.63 | 43.44 | 41.54 | 42.68 | 6,392,380 | +0.90(+2.16%) |
Jul 12, 2006 | 41.33 | 41.89 | 40.77 | 41.78 | 2,963,451 | +0.56(+1.36%) |
Jul 11, 2006 | 41.13 | 41.48 | 40.84 | 41.22 | 3,265,633 | -0.28(-0.69%) |
Jul 10, 2006 | 41.25 | 41.79 | 41.13 | 41.50 | 3,625,592 | +0.27(+0.67%) |
Jul 07, 2006 | 40.83 | 41.66 | 40.57 | 41.23 | 2,102,039 | +0.16(+0.38%) |
Jul 06, 2006 | 42.17 | 42.37 | 40.85 | 41.07 | 2,864,699 | -0.91(-2.17%) |
Jul 05, 2006 | 42.21 | 42.53 | 41.85 | 41.98 | 3,269,601 | -0.61(-1.43%) |
Jul 03, 2006 | 42.22 | 42.67 | 42.02 | 42.59 | 1,062,142 | +0.38(+0.91%) |
Jun 30, 2006 | 42.99 | 43.40 | 42.09 | 42.21 | 4,901,050 | -0.42(-0.99%) |
Jun 29, 2006 | 40.92 | 42.78 | 40.84 | 42.63 | 3,136,874 | +2.05(+5.05%) |
Jun 28, 2006 | 40.50 | 41.14 | 40.31 | 40.58 | 2,399,403 | +0.08(+0.19%) |
Jun 27, 2006 | 40.63 | 41.21 | 39.76 | 40.50 | 2,949,449 | -0.12(-0.29%) |
Jun 26, 2006 | 40.80 | 41.18 | 40.33 | 40.62 | 1,329,225 | +0.22(+0.53%) |
Jun 23, 2006 | 40.24 | 41.39 | 40.09 | 40.41 | 2,744,323 | +0.18(+0.44%) |
Jun 22, 2006 | 40.88 | 41.21 | 39.97 | 40.23 | 3,789,362 | -0.92(-2.24%) |
Jun 21, 2006 | 41.19 | 41.57 | 40.87 | 41.15 | 3,292,617 | +0.54(+1.33%) |
Jun 20, 2006 | 41.04 | 41.39 | 40.55 | 40.61 | 3,560,203 | +0.20(+0.49%) |
Jun 19, 2006 | 41.61 | 41.68 | 39.89 | 40.42 | 3,278,630 | -1.07(-2.58%) |
Jun 16, 2006 | 40.97 | 41.63 | 40.91 | 41.48 | 3,721,410 | +0.33(+0.81%) |
Jun 15, 2006 | 40.36 | 41.33 | 40.33 | 41.15 | 4,000,844 | +0.83(+2.07%) |
Jun 14, 2006 | 41.73 | 41.76 | 39.38 | 40.32 | 5,886,397 | -1.38(-3.32%) |
Jun 13, 2006 | 41.50 | 42.27 | 41.49 | 41.70 | 3,466,173 | +0.10(+0.24%) |
Jun 12, 2006 | 42.07 | 42.33 | 41.58 | 41.60 | 3,328,797 | -0.32(-0.77%) |
Jun 09, 2006 | 41.86 | 42.61 | 41.68 | 41.93 | 4,255,782 | +0.36(+0.87%) |
Jun 08, 2006 | 40.27 | 42.04 | 40.27 | 41.56 | 6,309,848 | +1.10(+2.71%) |
Jun 07, 2006 | 40.36 | 41.72 | 40.22 | 40.46 | 4,836,814 | +0.37(+0.93%) |
Jun 06, 2006 | 40.47 | 40.60 | 39.22 | 40.09 | 4,476,614 | -0.29(-0.73%) |
Jun 05, 2006 | 41.48 | 41.73 | 40.31 | 40.39 | 2,752,786 | -1.21(-2.90%) |
Jun 02, 2006 | 41.77 | 42.63 | 41.38 | 41.59 | 4,837,427 | +0.53(+1.29%) |