Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.55 | 42.69 | 41.71 | 42.04 | 7,659,760 | -0.29(-0.69%) |
Aug 30, 2006 | 42.37 | 42.45 | 42.12 | 42.34 | 3,593,537 | +0.12(+0.28%) |
Aug 29, 2006 | 42.60 | 42.60 | 42.02 | 42.22 | 7,040,455 | -0.11(-0.27%) |
Aug 28, 2006 | 42.57 | 42.93 | 42.18 | 42.33 | 5,306,999 | -0.02(-0.06%) |
Aug 25, 2006 | 42.01 | 42.44 | 41.97 | 42.36 | 3,435,254 | +0.34(+0.81%) |
Aug 24, 2006 | 42.67 | 42.76 | 41.88 | 42.01 | 4,554,736 | -0.31(-0.74%) |
Aug 23, 2006 | 42.73 | 42.97 | 42.06 | 42.33 | 5,307,332 | -0.25(-0.59%) |
Aug 22, 2006 | 42.15 | 42.71 | 41.86 | 42.58 | 5,458,285 | +0.58(+1.39%) |
Aug 21, 2006 | 42.54 | 42.55 | 41.98 | 42.00 | 5,316,996 | -0.67(-1.56%) |
Aug 18, 2006 | 43.00 | 43.06 | 42.43 | 42.66 | 6,013,777 | -0.34(-0.80%) |
Aug 17, 2006 | 42.91 | 43.29 | 42.75 | 43.00 | 7,183,576 | -0.29(-0.67%) |
Aug 16, 2006 | 41.85 | 43.32 | 41.74 | 43.29 | 16,925,182 | +1.88(+4.54%) |
Aug 15, 2006 | 40.93 | 41.47 | 40.82 | 41.41 | 7,479,817 | +1.02(+2.53%) |
Aug 14, 2006 | 40.33 | 40.81 | 40.24 | 40.39 | 8,398,695 | +0.47(+1.19%) |
Aug 11, 2006 | 40.04 | 40.09 | 39.68 | 39.92 | 5,903,478 | +0.02(+0.05%) |
Aug 10, 2006 | 39.31 | 39.97 | 39.31 | 39.90 | 6,923,325 | +0.34(+0.85%) |
Aug 09, 2006 | 40.01 | 40.09 | 39.32 | 39.56 | 9,593,819 | -0.16(-0.41%) |
Aug 08, 2006 | 40.07 | 40.13 | 39.46 | 39.73 | 8,803,068 | -0.19(-0.48%) |
Aug 07, 2006 | 41.14 | 41.14 | 39.91 | 39.92 | 7,918,012 | -0.74(-1.82%) |
Aug 04, 2006 | 42.00 | 42.55 | 40.51 | 40.66 | 12,123,525 | -0.52(-1.25%) |
Aug 03, 2006 | 40.81 | 41.35 | 40.51 | 41.17 | 9,514,844 | +0.31(+0.75%) |
Aug 02, 2006 | 41.27 | 41.39 | 40.75 | 40.87 | 10,675,313 | -0.43(-1.05%) |
Aug 01, 2006 | 41.21 | 41.42 | 40.82 | 41.30 | 6,652,910 | -0.06(-0.15%) |
Jul 31, 2006 | 41.77 | 41.80 | 41.26 | 41.36 | 8,226,415 | -0.66(-1.57%) |
Jul 28, 2006 | 41.11 | 42.10 | 40.90 | 42.02 | 13,288,992 | +0.94(+2.28%) |
Jul 27, 2006 | 40.57 | 41.20 | 40.09 | 41.08 | 20,978,910 | +0.37(+0.91%) |
Jul 26, 2006 | 42.67 | 42.73 | 40.68 | 40.71 | 33,192,738 | -2.38(-5.53%) |
Jul 25, 2006 | 43.12 | 43.14 | 40.36 | 43.09 | 77,381,024 | -4.92(-10.25%) |
Jul 24, 2006 | 47.26 | 48.20 | 47.29 | 48.02 | 3,962,921 | +0.76(+1.61%) |
Jul 21, 2006 | 47.69 | 47.69 | 46.77 | 47.25 | 5,947,131 | -0.14(-0.30%) |
Jul 20, 2006 | 48.18 | 48.52 | 47.37 | 47.40 | 4,352,632 | -0.89(-1.84%) |
Jul 19, 2006 | 47.74 | 48.54 | 47.67 | 48.29 | 6,130,407 | +0.89(+1.87%) |
Jul 18, 2006 | 47.03 | 47.50 | 46.80 | 47.40 | 3,486,238 | +0.23(+0.50%) |
Jul 17, 2006 | 47.17 | 47.52 | 46.97 | 47.16 | 2,848,938 | +0.01(+0.01%) |
Jul 14, 2006 | 47.61 | 47.63 | 46.35 | 47.16 | 5,453,120 | -0.46(-0.96%) |
Jul 13, 2006 | 48.23 | 48.23 | 47.43 | 47.61 | 5,768,188 | -0.82(-1.69%) |
Jul 12, 2006 | 49.13 | 49.13 | 48.18 | 48.43 | 3,108,356 | -0.58(-1.18%) |
Jul 11, 2006 | 48.75 | 49.05 | 48.28 | 49.01 | 2,699,818 | +0.16(+0.33%) |
Jul 10, 2006 | 48.70 | 48.98 | 48.60 | 48.84 | 1,609,661 | +0.17(+0.36%) |
Jul 07, 2006 | 49.13 | 49.14 | 48.54 | 48.67 | 2,643,003 | -0.52(-1.06%) |
Jul 06, 2006 | 49.50 | 49.57 | 48.86 | 49.19 | 3,258,143 | -0.31(-0.62%) |
Jul 05, 2006 | 49.78 | 49.78 | 49.13 | 49.50 | 3,282,468 | -0.28(-0.55%) |
Jul 03, 2006 | 49.80 | 49.82 | 49.54 | 49.77 | 1,262,270 | +0.36(+0.73%) |
Jun 30, 2006 | 49.79 | 49.89 | 49.41 | 49.41 | 4,426,442 | -0.26(-0.53%) |
Jun 29, 2006 | 49.13 | 49.72 | 48.92 | 49.68 | 5,231,190 | +0.94(+1.93%) |
Jun 28, 2006 | 48.36 | 48.81 | 48.32 | 48.74 | 4,419,611 | +0.42(+0.87%) |
Jun 27, 2006 | 48.35 | 48.65 | 48.27 | 48.32 | 3,149,843 | -0.11(-0.22%) |
Jun 26, 2006 | 48.09 | 48.42 | 48.03 | 48.42 | 1,939,390 | +0.17(+0.35%) |
Jun 23, 2006 | 48.04 | 48.61 | 47.93 | 48.26 | 2,631,006 | -0.06(-0.12%) |
Jun 22, 2006 | 48.17 | 48.43 | 47.92 | 48.32 | 3,211,991 | +0.12(+0.25%) |
Jun 21, 2006 | 48.17 | 48.53 | 48.08 | 48.20 | 5,694,044 | +0.35(+0.74%) |
Jun 20, 2006 | 47.66 | 48.13 | 47.64 | 47.84 | 3,987,580 | +0.25(+0.53%) |
Jun 19, 2006 | 47.92 | 47.99 | 47.44 | 47.59 | 4,066,056 | +0.01(+0.01%) |
Jun 16, 2006 | 47.75 | 47.99 | 47.56 | 47.58 | 5,849,329 | -0.17(-0.35%) |
Jun 15, 2006 | 46.92 | 47.83 | 46.81 | 47.75 | 5,454,453 | +0.82(+1.74%) |
Jun 14, 2006 | 47.10 | 47.38 | 46.54 | 46.93 | 4,860,140 | -0.31(-0.66%) |
Jun 13, 2006 | 47.29 | 47.77 | 47.13 | 47.25 | 4,066,389 | +0.04(+0.08%) |
Jun 12, 2006 | 47.53 | 47.74 | 47.21 | 47.21 | 2,706,483 | -0.20(-0.42%) |
Jun 09, 2006 | 47.76 | 48.20 | 47.39 | 47.41 | 3,343,449 | -0.35(-0.74%) |
Jun 08, 2006 | 47.81 | 47.92 | 46.96 | 47.76 | 5,200,366 | -0.03(-0.06%) |
Jun 07, 2006 | 48.08 | 48.54 | 47.76 | 47.79 | 3,885,945 | -0.25(-0.51%) |
Jun 06, 2006 | 47.87 | 48.12 | 47.36 | 48.04 | 3,403,764 | +0.26(+0.54%) |
Jun 05, 2006 | 48.63 | 48.68 | 47.71 | 47.78 | 3,421,258 | -0.86(-1.78%) |
Jun 02, 2006 | 48.62 | 48.77 | 48.42 | 48.65 | 3,649,187 | +0.02(+0.05%) |