Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 44.96 | 45.10 | 44.07 | 44.42 | 7,249,098 | -0.31(-0.69%) |
Aug 30, 2006 | 44.77 | 44.85 | 44.51 | 44.74 | 3,400,877 | +0.13(+0.28%) |
Aug 29, 2006 | 45.01 | 45.01 | 44.40 | 44.61 | 6,662,995 | -0.12(-0.27%) |
Aug 28, 2006 | 44.98 | 45.36 | 44.57 | 44.73 | 5,022,475 | -0.03(-0.06%) |
Aug 25, 2006 | 44.39 | 44.84 | 44.35 | 44.75 | 3,251,080 | +0.36(+0.81%) |
Aug 24, 2006 | 45.09 | 45.19 | 44.25 | 44.39 | 4,310,543 | -0.33(-0.74%) |
Aug 23, 2006 | 45.15 | 45.41 | 44.44 | 44.72 | 5,022,791 | -0.27(-0.59%) |
Aug 22, 2006 | 44.53 | 45.13 | 44.23 | 44.99 | 5,165,650 | +0.62(+1.39%) |
Aug 21, 2006 | 44.95 | 44.96 | 44.36 | 44.37 | 5,031,936 | -0.70(-1.56%) |
Aug 18, 2006 | 45.44 | 45.50 | 44.84 | 45.08 | 5,691,361 | -0.36(-0.80%) |
Aug 17, 2006 | 45.34 | 45.74 | 45.17 | 45.44 | 6,798,444 | -0.30(-0.67%) |
Aug 16, 2006 | 44.22 | 45.78 | 44.11 | 45.74 | 16,017,774 | +1.99(+4.54%) |
Aug 15, 2006 | 43.25 | 43.82 | 43.13 | 43.76 | 7,078,802 | +1.08(+2.53%) |
Aug 14, 2006 | 42.61 | 43.12 | 42.52 | 42.68 | 7,948,416 | +0.50(+1.19%) |
Aug 11, 2006 | 42.31 | 42.36 | 41.93 | 42.18 | 5,586,976 | +0.02(+0.05%) |
Aug 10, 2006 | 41.54 | 42.24 | 41.54 | 42.16 | 6,552,145 | +0.36(+0.85%) |
Aug 09, 2006 | 42.28 | 42.36 | 41.55 | 41.81 | 9,079,466 | -0.17(-0.41%) |
Aug 08, 2006 | 42.34 | 42.41 | 41.70 | 41.98 | 8,331,109 | -0.20(-0.48%) |
Aug 07, 2006 | 43.47 | 43.47 | 42.17 | 42.18 | 7,493,504 | -0.78(-1.82%) |
Aug 04, 2006 | 44.38 | 44.96 | 42.81 | 42.96 | 11,473,547 | -0.55(-1.25%) |
Aug 03, 2006 | 43.12 | 43.69 | 42.80 | 43.51 | 9,004,725 | +0.32(+0.75%) |
Aug 02, 2006 | 43.61 | 43.73 | 43.06 | 43.18 | 10,102,978 | -0.46(-1.05%) |
Aug 01, 2006 | 43.54 | 43.77 | 43.14 | 43.64 | 6,296,228 | -0.06(-0.15%) |
Jul 31, 2006 | 44.14 | 44.17 | 43.60 | 43.70 | 7,785,373 | -0.70(-1.57%) |
Jul 28, 2006 | 43.44 | 44.49 | 43.22 | 44.40 | 12,576,530 | +0.99(+2.28%) |
Jul 27, 2006 | 42.86 | 43.54 | 42.36 | 43.41 | 19,854,168 | +0.39(+0.91%) |
Jul 26, 2006 | 45.09 | 45.15 | 42.99 | 43.02 | 31,413,178 | -2.52(-5.53%) |
Jul 25, 2006 | 45.57 | 45.59 | 42.65 | 45.53 | 73,232,400 | -5.20(-10.25%) |
Jul 24, 2006 | 49.94 | 50.93 | 49.97 | 50.74 | 3,750,457 | +0.81(+1.61%) |
Jul 21, 2006 | 50.39 | 50.39 | 49.42 | 49.93 | 5,628,288 | -0.15(-0.30%) |
Jul 20, 2006 | 50.91 | 51.27 | 50.05 | 50.08 | 4,119,275 | -0.94(-1.84%) |
Jul 19, 2006 | 50.44 | 51.29 | 50.37 | 51.02 | 5,801,738 | +0.94(+1.87%) |
Jul 18, 2006 | 49.70 | 50.19 | 49.45 | 50.08 | 3,299,330 | +0.25(+0.50%) |
Jul 17, 2006 | 49.84 | 50.21 | 49.63 | 49.83 | 2,696,198 | +0.01(+0.01%) |
Jul 14, 2006 | 50.31 | 50.33 | 48.97 | 49.83 | 5,160,762 | -0.48(-0.96%) |
Jul 13, 2006 | 50.96 | 50.96 | 50.12 | 50.31 | 5,458,938 | -0.86(-1.69%) |
Jul 12, 2006 | 51.91 | 51.91 | 50.91 | 51.17 | 2,941,708 | -0.61(-1.18%) |
Jul 11, 2006 | 51.52 | 51.83 | 51.01 | 51.78 | 2,555,073 | +0.17(+0.33%) |
Jul 10, 2006 | 51.46 | 51.76 | 51.35 | 51.61 | 1,523,362 | +0.18(+0.36%) |
Jul 07, 2006 | 51.91 | 51.92 | 51.29 | 51.43 | 2,501,303 | -0.55(-1.06%) |
Jul 06, 2006 | 52.30 | 52.38 | 51.63 | 51.98 | 3,083,464 | -0.32(-0.62%) |
Jul 05, 2006 | 52.60 | 52.60 | 51.91 | 52.30 | 3,106,486 | -0.29(-0.55%) |
Jul 03, 2006 | 52.62 | 52.64 | 52.35 | 52.59 | 1,194,596 | +0.38(+0.73%) |
Jun 30, 2006 | 52.61 | 52.72 | 52.21 | 52.21 | 4,189,128 | -0.28(-0.53%) |
Jun 29, 2006 | 51.91 | 52.54 | 51.69 | 52.49 | 4,950,730 | +1.00(+1.93%) |
Jun 28, 2006 | 51.10 | 51.57 | 51.05 | 51.50 | 4,182,663 | +0.44(+0.87%) |
Jun 27, 2006 | 51.08 | 51.41 | 51.01 | 51.05 | 2,980,971 | -0.11(-0.22%) |
Jun 26, 2006 | 50.81 | 51.17 | 50.75 | 51.17 | 1,835,414 | +0.18(+0.35%) |
Jun 23, 2006 | 50.76 | 51.36 | 50.65 | 50.99 | 2,489,950 | -0.06(-0.12%) |
Jun 22, 2006 | 50.89 | 51.17 | 50.63 | 51.05 | 3,039,786 | +0.13(+0.25%) |
Jun 21, 2006 | 50.90 | 51.28 | 50.80 | 50.93 | 5,388,770 | +0.37(+0.74%) |
Jun 20, 2006 | 50.35 | 50.86 | 50.34 | 50.55 | 3,773,794 | +0.27(+0.53%) |
Jun 19, 2006 | 50.64 | 50.70 | 50.13 | 50.28 | 3,848,062 | +0.01(+0.01%) |
Jun 16, 2006 | 50.46 | 50.70 | 50.25 | 50.28 | 5,535,729 | -0.18(-0.35%) |
Jun 15, 2006 | 49.58 | 50.54 | 49.47 | 50.46 | 5,162,024 | +0.86(+1.74%) |
Jun 14, 2006 | 49.76 | 50.07 | 49.18 | 49.59 | 4,599,573 | -0.33(-0.66%) |
Jun 13, 2006 | 49.97 | 50.48 | 49.80 | 49.92 | 3,848,378 | +0.04(+0.08%) |
Jun 12, 2006 | 50.23 | 50.44 | 49.89 | 49.89 | 2,561,380 | -0.21(-0.42%) |
Jun 09, 2006 | 50.47 | 50.93 | 50.08 | 50.09 | 3,164,197 | -0.37(-0.74%) |
Jun 08, 2006 | 50.52 | 50.64 | 49.63 | 50.47 | 4,921,559 | -0.03(-0.06%) |
Jun 07, 2006 | 50.80 | 51.29 | 50.47 | 50.50 | 3,677,608 | -0.26(-0.51%) |
Jun 06, 2006 | 50.58 | 50.85 | 50.04 | 50.76 | 3,221,278 | +0.27(+0.54%) |
Jun 05, 2006 | 51.38 | 51.44 | 50.41 | 50.49 | 3,237,834 | -0.91(-1.78%) |
Jun 02, 2006 | 51.38 | 51.53 | 51.16 | 51.40 | 3,453,543 | +0.03(+0.05%) |