Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.76 | 51.88 | 51.24 | 51.66 | 694,661 | -0.06(-0.12%) |
Aug 30, 2006 | 51.98 | 52.32 | 51.43 | 51.72 | 797,591 | -0.22(-0.42%) |
Aug 29, 2006 | 51.86 | 52.07 | 51.56 | 51.94 | 1,323,253 | +0.09(+0.17%) |
Aug 28, 2006 | 51.48 | 52.30 | 51.48 | 51.85 | 799,214 | +0.41(+0.79%) |
Aug 25, 2006 | 52.87 | 52.87 | 51.44 | 51.44 | 1,466,172 | -1.42(-2.69%) |
Aug 24, 2006 | 53.58 | 53.77 | 52.52 | 52.87 | 734,651 | -0.72(-1.34%) |
Aug 23, 2006 | 53.70 | 53.96 | 53.08 | 53.58 | 828,887 | +0.16(+0.29%) |
Aug 22, 2006 | 53.14 | 53.58 | 52.68 | 53.43 | 898,203 | +0.30(+0.57%) |
Aug 21, 2006 | 53.43 | 53.48 | 53.13 | 53.13 | 609,581 | -0.29(-0.55%) |
Aug 18, 2006 | 53.83 | 54.20 | 53.30 | 53.42 | 669,160 | -0.29(-0.55%) |
Aug 17, 2006 | 53.06 | 53.74 | 53.03 | 53.71 | 533,079 | +0.61(+1.15%) |
Aug 16, 2006 | 53.77 | 53.80 | 53.05 | 53.10 | 768,613 | +0.09(+0.16%) |
Aug 15, 2006 | 52.97 | 53.20 | 52.71 | 53.01 | 553,364 | +0.48(+0.92%) |
Aug 14, 2006 | 52.44 | 53.04 | 52.27 | 52.53 | 610,045 | +0.18(+0.35%) |
Aug 11, 2006 | 52.71 | 53.09 | 52.24 | 52.35 | 881,859 | -0.31(-0.59%) |
Aug 10, 2006 | 53.14 | 53.14 | 51.89 | 52.66 | 1,882,645 | -0.51(-0.96%) |
Aug 09, 2006 | 53.88 | 54.22 | 53.05 | 53.17 | 1,351,303 | -0.19(-0.36%) |
Aug 08, 2006 | 53.68 | 54.15 | 53.13 | 53.36 | 925,210 | -0.32(-0.59%) |
Aug 07, 2006 | 53.90 | 54.05 | 53.43 | 53.68 | 717,032 | -0.22(-0.40%) |
Aug 04, 2006 | 53.93 | 54.77 | 53.73 | 53.89 | 1,207,572 | +0.31(+0.58%) |
Aug 03, 2006 | 52.63 | 53.75 | 52.52 | 53.58 | 878,150 | +0.96(+1.82%) |
Aug 02, 2006 | 52.80 | 53.16 | 52.36 | 52.63 | 912,228 | -0.09(-0.18%) |
Aug 01, 2006 | 53.01 | 53.07 | 52.40 | 52.72 | 862,850 | -0.36(-0.68%) |
Jul 31, 2006 | 53.32 | 53.35 | 52.72 | 53.08 | 960,448 | -0.11(-0.21%) |
Jul 28, 2006 | 53.53 | 53.75 | 53.06 | 53.20 | 1,310,618 | -0.34(-0.63%) |
Jul 27, 2006 | 54.64 | 54.96 | 53.52 | 53.53 | 1,162,019 | -1.07(-1.96%) |
Jul 26, 2006 | 55.18 | 55.29 | 54.49 | 54.60 | 875,136 | -0.54(-0.99%) |
Jul 25, 2006 | 54.89 | 55.79 | 54.50 | 55.15 | 890,089 | +0.52(+0.95%) |
Jul 24, 2006 | 54.48 | 54.95 | 54.22 | 54.63 | 767,338 | +0.30(+0.56%) |
Jul 21, 2006 | 55.60 | 55.60 | 53.85 | 54.33 | 1,513,696 | -1.28(-2.30%) |
Jul 20, 2006 | 52.80 | 56.23 | 52.80 | 55.60 | 1,962,740 | +2.86(+5.43%) |
Jul 19, 2006 | 51.71 | 52.86 | 51.71 | 52.74 | 1,246,982 | +1.03(+1.99%) |
Jul 18, 2006 | 52.07 | 52.38 | 50.89 | 51.71 | 1,292,652 | -0.19(-0.37%) |
Jul 17, 2006 | 51.76 | 52.32 | 51.56 | 51.90 | 603,206 | +0.01(+0.02%) |
Jul 14, 2006 | 51.95 | 52.23 | 51.71 | 51.89 | 714,134 | -0.03(-0.05%) |
Jul 13, 2006 | 52.82 | 52.82 | 51.84 | 51.92 | 860,879 | -0.98(-1.86%) |
Jul 12, 2006 | 53.20 | 53.36 | 52.73 | 52.90 | 768,497 | -0.12(-0.23%) |
Jul 11, 2006 | 53.36 | 53.49 | 52.42 | 53.02 | 431,193 | -0.42(-0.79%) |
Jul 10, 2006 | 53.48 | 53.79 | 53.28 | 53.45 | 260,918 | -0.04(-0.08%) |
Jul 07, 2006 | 53.53 | 53.78 | 53.26 | 53.49 | 585,704 | -0.05(-0.10%) |
Jul 06, 2006 | 53.44 | 53.57 | 53.22 | 53.54 | 562,521 | +0.09(+0.18%) |
Jul 05, 2006 | 53.51 | 53.75 | 52.92 | 53.45 | 1,096,297 | -0.11(-0.21%) |
Jul 03, 2006 | 53.26 | 53.57 | 52.96 | 53.56 | 209,569 | +0.26(+0.49%) |
Jun 30, 2006 | 52.74 | 53.40 | 52.57 | 53.30 | 621,289 | +0.60(+1.13%) |
Jun 29, 2006 | 51.95 | 52.91 | 51.85 | 52.70 | 825,410 | +0.97(+1.87%) |
Jun 28, 2006 | 52.08 | 52.09 | 51.47 | 51.74 | 665,915 | -0.13(-0.25%) |
Jun 27, 2006 | 51.75 | 51.99 | 51.20 | 51.87 | 882,439 | +0.13(+0.25%) |
Jun 26, 2006 | 51.91 | 52.38 | 51.62 | 51.74 | 717,612 | -0.06(-0.12%) |
Jun 23, 2006 | 51.49 | 51.96 | 51.04 | 51.80 | 500,740 | +0.30(+0.59%) |
Jun 22, 2006 | 52.09 | 52.30 | 51.42 | 51.50 | 758,992 | -0.38(-0.73%) |
Jun 21, 2006 | 51.22 | 52.08 | 51.18 | 51.88 | 1,029,299 | +0.56(+1.09%) |
Jun 20, 2006 | 51.05 | 51.65 | 50.97 | 51.31 | 790,173 | +0.24(+0.47%) |
Jun 19, 2006 | 51.50 | 51.78 | 50.81 | 51.07 | 728,739 | -0.34(-0.65%) |
Jun 16, 2006 | 51.73 | 51.97 | 51.13 | 51.41 | 855,083 | -0.32(-0.62%) |
Jun 15, 2006 | 50.50 | 51.81 | 50.36 | 51.73 | 968,098 | +1.48(+2.95%) |
Jun 14, 2006 | 50.57 | 50.64 | 49.76 | 50.24 | 726,189 | -0.37(-0.73%) |
Jun 13, 2006 | 51.49 | 51.63 | 50.56 | 50.62 | 575,735 | -0.95(-1.84%) |
Jun 12, 2006 | 52.57 | 52.62 | 51.41 | 51.56 | 676,115 | -0.91(-1.74%) |
Jun 09, 2006 | 52.99 | 53.25 | 52.11 | 52.48 | 623,259 | -0.38(-0.72%) |
Jun 08, 2006 | 53.45 | 53.49 | 52.39 | 52.86 | 776,263 | -0.59(-1.10%) |
Jun 07, 2006 | 52.76 | 53.73 | 52.69 | 53.45 | 796,084 | +0.84(+1.59%) |
Jun 06, 2006 | 52.84 | 52.96 | 51.88 | 52.61 | 889,973 | -0.10(-0.20%) |
Jun 05, 2006 | 53.16 | 53.70 | 52.66 | 52.71 | 910,142 | -0.62(-1.16%) |
Jun 02, 2006 | 53.19 | 53.70 | 52.82 | 53.33 | 800,373 | +0.33(+0.62%) |