Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.73 | 51.73 | 50.96 | 51.09 | 1,663,755 | -0.38(-0.73%) |
Aug 30, 2006 | 50.86 | 51.54 | 50.56 | 51.47 | 1,614,300 | +0.79(+1.55%) |
Aug 29, 2006 | 50.32 | 50.72 | 50.02 | 50.68 | 1,788,890 | +0.53(+1.07%) |
Aug 28, 2006 | 49.30 | 50.48 | 49.27 | 50.15 | 1,735,124 | +0.88(+1.78%) |
Aug 25, 2006 | 48.68 | 49.34 | 48.50 | 49.27 | 743,624 | +0.43(+0.87%) |
Aug 24, 2006 | 49.43 | 49.53 | 48.79 | 48.84 | 882,290 | -0.58(-1.18%) |
Aug 23, 2006 | 49.86 | 50.31 | 49.30 | 49.43 | 569,034 | -0.43(-0.85%) |
Aug 22, 2006 | 49.55 | 49.95 | 49.42 | 49.86 | 875,225 | +0.31(+0.62%) |
Aug 21, 2006 | 49.52 | 49.80 | 49.10 | 49.55 | 596,097 | -0.25(-0.50%) |
Aug 18, 2006 | 49.96 | 50.08 | 49.59 | 49.80 | 831,159 | -0.17(-0.33%) |
Aug 17, 2006 | 49.55 | 50.11 | 49.53 | 49.96 | 864,209 | +0.29(+0.59%) |
Aug 16, 2006 | 49.76 | 50.08 | 49.35 | 49.67 | 1,405,821 | +0.28(+0.56%) |
Aug 15, 2006 | 48.35 | 49.82 | 48.19 | 49.40 | 1,871,634 | +1.77(+3.72%) |
Aug 14, 2006 | 48.10 | 48.69 | 47.54 | 47.63 | 1,288,829 | -0.14(-0.30%) |
Aug 11, 2006 | 48.20 | 48.29 | 47.67 | 47.77 | 1,501,738 | -0.66(-1.36%) |
Aug 10, 2006 | 47.68 | 48.57 | 47.52 | 48.43 | 1,552,031 | +0.28(+0.59%) |
Aug 09, 2006 | 48.74 | 49.03 | 48.02 | 48.14 | 1,023,112 | -0.39(-0.81%) |
Aug 08, 2006 | 49.60 | 49.74 | 48.35 | 48.54 | 1,711,294 | -0.88(-1.77%) |
Aug 07, 2006 | 49.61 | 49.89 | 49.27 | 49.41 | 1,137,230 | -0.12(-0.24%) |
Aug 04, 2006 | 50.06 | 50.45 | 49.26 | 49.53 | 1,575,502 | -0.08(-0.15%) |
Aug 03, 2006 | 49.31 | 50.31 | 49.10 | 49.60 | 2,786,975 | -0.59(-1.18%) |
Aug 02, 2006 | 46.52 | 50.20 | 46.46 | 50.20 | 6,312,067 | +5.01(+11.09%) |
Aug 01, 2006 | 45.93 | 45.94 | 44.97 | 45.19 | 2,236,382 | -0.64(-1.40%) |
Jul 31, 2006 | 46.76 | 46.77 | 45.77 | 45.83 | 1,428,214 | -1.00(-2.14%) |
Jul 28, 2006 | 45.76 | 47.06 | 45.76 | 46.83 | 1,482,698 | +1.19(+2.62%) |
Jul 27, 2006 | 45.93 | 46.06 | 45.38 | 45.64 | 1,303,558 | -0.09(-0.20%) |
Jul 26, 2006 | 45.64 | 46.03 | 45.30 | 45.73 | 3,862,656 | +1.47(+3.32%) |
Jul 25, 2006 | 43.26 | 44.42 | 43.25 | 44.26 | 3,235,066 | +0.88(+2.02%) |
Jul 24, 2006 | 42.25 | 43.49 | 42.21 | 43.38 | 1,454,199 | +1.18(+2.79%) |
Jul 21, 2006 | 42.88 | 43.02 | 42.16 | 42.21 | 1,163,215 | -0.48(-1.12%) |
Jul 20, 2006 | 43.38 | 43.59 | 42.68 | 42.68 | 801,102 | -0.86(-1.98%) |
Jul 19, 2006 | 43.01 | 44.00 | 42.92 | 43.54 | 1,488,925 | +0.91(+2.14%) |
Jul 18, 2006 | 42.21 | 42.80 | 41.97 | 42.63 | 1,888,040 | +0.63(+1.49%) |
Jul 17, 2006 | 41.92 | 42.26 | 41.75 | 42.01 | 2,040,716 | -0.03(-0.06%) |
Jul 14, 2006 | 41.96 | 42.13 | 41.55 | 42.03 | 2,156,032 | -0.10(-0.24%) |
Jul 13, 2006 | 42.97 | 42.97 | 41.76 | 42.13 | 2,827,210 | -1.21(-2.79%) |
Jul 12, 2006 | 44.18 | 44.48 | 43.19 | 43.34 | 1,948,871 | -0.99(-2.24%) |
Jul 11, 2006 | 44.74 | 44.74 | 43.98 | 44.34 | 1,332,297 | -0.57(-1.26%) |
Jul 10, 2006 | 45.11 | 45.45 | 44.87 | 44.90 | 1,134,356 | +0.01(+0.02%) |
Jul 07, 2006 | 45.68 | 45.98 | 44.68 | 44.89 | 1,784,459 | -0.88(-1.92%) |
Jul 06, 2006 | 45.91 | 46.02 | 45.65 | 45.77 | 930,069 | -0.10(-0.22%) |
Jul 05, 2006 | 45.97 | 45.98 | 45.13 | 45.87 | 1,974,257 | -0.18(-0.40%) |
Jul 03, 2006 | 45.93 | 46.15 | 45.72 | 46.06 | 810,443 | +0.58(+1.27%) |
Jun 30, 2006 | 45.22 | 46.03 | 45.22 | 45.48 | 2,843,735 | +0.38(+0.83%) |
Jun 29, 2006 | 44.89 | 45.29 | 44.75 | 45.10 | 2,236,262 | +0.38(+0.84%) |
Jun 28, 2006 | 44.30 | 44.80 | 44.05 | 44.73 | 1,685,908 | +0.63(+1.44%) |
Jun 27, 2006 | 44.34 | 44.54 | 43.73 | 44.09 | 2,083,466 | -0.20(-0.45%) |
Jun 26, 2006 | 44.39 | 44.58 | 44.07 | 44.29 | 2,938,335 | -0.27(-0.60%) |
Jun 23, 2006 | 44.18 | 44.93 | 44.18 | 44.56 | 2,369,659 | +0.55(+1.25%) |
Jun 22, 2006 | 44.43 | 44.79 | 43.79 | 44.01 | 2,535,268 | -0.31(-0.70%) |
Jun 21, 2006 | 43.87 | 44.44 | 43.73 | 44.32 | 1,826,849 | +0.36(+0.82%) |
Jun 20, 2006 | 43.96 | 44.23 | 43.68 | 43.96 | 1,429,172 | +0.00(+0.00%) |
Jun 19, 2006 | 43.93 | 44.18 | 43.41 | 43.96 | 1,988,627 | -0.08(-0.17%) |
Jun 16, 2006 | 43.62 | 44.04 | 43.51 | 44.03 | 2,284,520 | +0.50(+1.15%) |
Jun 15, 2006 | 42.72 | 43.68 | 42.50 | 43.53 | 1,619,089 | +1.07(+2.52%) |
Jun 14, 2006 | 41.92 | 42.56 | 41.56 | 42.46 | 2,586,640 | +0.35(+0.83%) |
Jun 13, 2006 | 42.84 | 42.96 | 41.99 | 42.11 | 2,701,596 | -1.24(-2.85%) |
Jun 12, 2006 | 43.93 | 44.13 | 43.34 | 43.35 | 1,853,193 | -0.70(-1.59%) |
Jun 09, 2006 | 44.69 | 45.05 | 44.05 | 44.05 | 3,003,237 | +0.47(+1.07%) |
Jun 08, 2006 | 43.17 | 43.76 | 42.60 | 43.58 | 2,693,693 | +0.20(+0.46%) |
Jun 07, 2006 | 44.30 | 44.76 | 43.22 | 43.38 | 3,099,992 | -0.87(-1.96%) |
Jun 06, 2006 | 43.34 | 44.68 | 43.34 | 44.25 | 3,988,989 | +0.97(+2.24%) |
Jun 05, 2006 | 44.09 | 44.12 | 43.18 | 43.28 | 2,175,910 | -0.91(-2.06%) |
Jun 02, 2006 | 44.09 | 44.63 | 43.85 | 44.19 | 1,960,726 | +0.24(+0.55%) |