Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 47.99 | 48.16 | 47.65 | 47.99 | 1,558,771 | -0.04(-0.07%) |
Aug 30, 2006 | 48.16 | 48.23 | 47.94 | 48.02 | 896,578 | -0.28(-0.57%) |
Aug 29, 2006 | 48.27 | 48.67 | 48.09 | 48.30 | 1,247,242 | +0.43(+0.89%) |
Aug 28, 2006 | 47.67 | 48.09 | 47.58 | 47.87 | 1,105,485 | +0.02(+0.04%) |
Aug 25, 2006 | 47.26 | 47.97 | 46.96 | 47.85 | 1,325,371 | +0.37(+0.78%) |
Aug 24, 2006 | 48.06 | 48.23 | 47.38 | 47.48 | 2,084,697 | -0.40(-0.83%) |
Aug 23, 2006 | 48.62 | 48.66 | 47.85 | 47.88 | 1,102,106 | -0.55(-1.13%) |
Aug 22, 2006 | 48.84 | 49.09 | 48.12 | 48.43 | 1,455,444 | -0.37(-0.76%) |
Aug 21, 2006 | 48.84 | 48.97 | 48.48 | 48.80 | 1,054,103 | -0.05(-0.10%) |
Aug 18, 2006 | 49.07 | 49.27 | 48.47 | 48.84 | 1,649,992 | -0.22(-0.45%) |
Aug 17, 2006 | 49.16 | 49.51 | 48.87 | 49.06 | 2,014,733 | -0.38(-0.76%) |
Aug 16, 2006 | 49.02 | 49.68 | 48.99 | 49.44 | 1,928,158 | +0.55(+1.12%) |
Aug 15, 2006 | 48.41 | 48.97 | 48.36 | 48.89 | 1,973,205 | +0.94(+1.97%) |
Aug 14, 2006 | 48.30 | 48.60 | 47.95 | 47.95 | 1,743,183 | -0.09(-0.19%) |
Aug 11, 2006 | 47.81 | 48.15 | 47.51 | 48.04 | 1,502,462 | +0.21(+0.45%) |
Aug 10, 2006 | 46.92 | 48.12 | 46.88 | 47.83 | 1,707,849 | +0.64(+1.35%) |
Aug 09, 2006 | 48.09 | 48.23 | 47.13 | 47.19 | 1,276,241 | -0.63(-1.31%) |
Aug 08, 2006 | 48.30 | 48.45 | 47.64 | 47.81 | 1,761,343 | -0.38(-0.80%) |
Aug 07, 2006 | 48.14 | 48.26 | 47.96 | 48.20 | 1,694,054 | +0.06(+0.13%) |
Aug 04, 2006 | 48.20 | 48.52 | 48.04 | 48.13 | 2,311,763 | +0.26(+0.55%) |
Aug 03, 2006 | 47.63 | 48.48 | 47.57 | 47.87 | 1,752,333 | +0.26(+0.55%) |
Aug 02, 2006 | 47.56 | 47.89 | 47.24 | 47.61 | 1,362,112 | +0.09(+0.19%) |
Aug 01, 2006 | 47.59 | 47.69 | 47.19 | 47.52 | 1,544,413 | -0.09(-0.19%) |
Jul 31, 2006 | 47.89 | 47.91 | 47.33 | 47.61 | 1,825,535 | -0.17(-0.36%) |
Jul 28, 2006 | 47.59 | 48.22 | 47.25 | 47.78 | 2,509,548 | -0.61(-1.26%) |
Jul 27, 2006 | 48.32 | 48.89 | 48.12 | 48.39 | 1,852,845 | +0.09(+0.19%) |
Jul 26, 2006 | 49.29 | 49.29 | 48.25 | 48.30 | 1,880,718 | -0.99(-2.00%) |
Jul 25, 2006 | 47.95 | 49.41 | 47.67 | 49.29 | 2,291,069 | +0.97(+2.01%) |
Jul 24, 2006 | 47.86 | 48.57 | 47.86 | 48.31 | 1,581,154 | +0.40(+0.85%) |
Jul 21, 2006 | 48.30 | 48.41 | 47.78 | 47.91 | 2,086,668 | -0.35(-0.72%) |
Jul 20, 2006 | 49.09 | 49.63 | 48.23 | 48.26 | 4,495,564 | -0.04(-0.09%) |
Jul 19, 2006 | 48.66 | 49.41 | 47.02 | 48.30 | 8,856,972 | -0.26(-0.53%) |
Jul 18, 2006 | 48.20 | 48.79 | 47.73 | 48.55 | 2,519,683 | +0.36(+0.75%) |
Jul 17, 2006 | 48.82 | 48.94 | 47.92 | 48.19 | 2,078,925 | -0.55(-1.12%) |
Jul 14, 2006 | 48.66 | 48.87 | 47.89 | 48.74 | 2,038,523 | +0.04(+0.07%) |
Jul 13, 2006 | 48.91 | 48.91 | 48.31 | 48.70 | 3,525,642 | -0.31(-0.64%) |
Jul 12, 2006 | 48.77 | 49.19 | 48.60 | 49.02 | 2,866,265 | +0.24(+0.50%) |
Jul 11, 2006 | 47.42 | 48.87 | 47.38 | 48.77 | 2,499,271 | +1.25(+2.63%) |
Jul 10, 2006 | 47.81 | 47.81 | 47.35 | 47.52 | 1,325,512 | +0.27(+0.57%) |
Jul 07, 2006 | 47.49 | 47.69 | 47.23 | 47.25 | 2,257,002 | -0.34(-0.72%) |
Jul 06, 2006 | 46.53 | 47.99 | 46.53 | 47.59 | 2,949,461 | +1.44(+3.12%) |
Jul 05, 2006 | 46.42 | 46.51 | 45.82 | 46.15 | 1,995,729 | -0.16(-0.35%) |
Jul 03, 2006 | 46.53 | 46.68 | 46.15 | 46.32 | 1,051,006 | -0.18(-0.40%) |
Jun 30, 2006 | 46.64 | 46.74 | 46.41 | 46.50 | 1,852,986 | +0.09(+0.20%) |
Jun 29, 2006 | 45.79 | 46.42 | 45.61 | 46.41 | 2,017,689 | +0.90(+1.98%) |
Jun 28, 2006 | 45.50 | 45.51 | 44.99 | 45.51 | 1,768,381 | -0.06(-0.14%) |
Jun 27, 2006 | 45.95 | 46.16 | 45.55 | 45.57 | 2,037,960 | -0.31(-0.67%) |
Jun 26, 2006 | 46.39 | 46.45 | 45.61 | 45.88 | 2,084,556 | -0.58(-1.25%) |
Jun 23, 2006 | 46.10 | 47.01 | 46.03 | 46.46 | 1,242,738 | +0.06(+0.12%) |
Jun 22, 2006 | 46.65 | 46.65 | 46.22 | 46.40 | 1,059,170 | -0.14(-0.31%) |
Jun 21, 2006 | 46.46 | 46.83 | 46.24 | 46.54 | 1,449,251 | +0.22(+0.48%) |
Jun 20, 2006 | 46.44 | 46.67 | 46.23 | 46.32 | 1,068,039 | -0.21(-0.44%) |
Jun 19, 2006 | 47.23 | 47.44 | 46.32 | 46.53 | 1,830,884 | -0.44(-0.94%) |
Jun 16, 2006 | 45.66 | 47.16 | 45.66 | 46.97 | 3,743,276 | +0.96(+2.08%) |
Jun 15, 2006 | 45.48 | 46.11 | 45.06 | 46.01 | 2,150,297 | +0.55(+1.22%) |
Jun 14, 2006 | 44.22 | 45.53 | 44.18 | 45.46 | 1,999,248 | +0.99(+2.22%) |
Jun 13, 2006 | 44.34 | 45.12 | 44.33 | 44.47 | 3,199,754 | +0.13(+0.29%) |
Jun 12, 2006 | 45.34 | 45.34 | 44.33 | 44.34 | 1,633,521 | -0.67(-1.50%) |
Jun 09, 2006 | 45.43 | 45.68 | 44.99 | 45.02 | 2,303,739 | -0.41(-0.91%) |
Jun 08, 2006 | 45.00 | 45.48 | 44.53 | 45.43 | 3,206,793 | +0.35(+0.77%) |
Jun 07, 2006 | 45.32 | 45.72 | 45.02 | 45.08 | 2,004,034 | +0.14(+0.32%) |
Jun 06, 2006 | 45.29 | 45.43 | 44.40 | 44.94 | 1,850,311 | -0.35(-0.77%) |
Jun 05, 2006 | 45.34 | 45.63 | 45.11 | 45.29 | 1,528,787 | -0.23(-0.50%) |
Jun 02, 2006 | 45.78 | 46.17 | 45.23 | 45.51 | 1,596,217 | -0.33(-0.71%) |