Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 44.76 | 45.10 | 44.67 | 44.98 | 1,168,269 | -0.89(-1.95%) |
Aug 30, 2006 | 46.37 | 46.54 | 45.74 | 45.87 | 741,594 | +0.48(+1.07%) |
Aug 29, 2006 | 45.26 | 45.47 | 44.99 | 45.39 | 588,506 | -0.09(-0.21%) |
Aug 28, 2006 | 45.22 | 45.72 | 45.22 | 45.48 | 250,059 | +0.26(+0.57%) |
Aug 25, 2006 | 44.93 | 45.23 | 44.76 | 45.22 | 513,631 | -0.09(-0.19%) |
Aug 24, 2006 | 45.42 | 45.46 | 45.19 | 45.31 | 393,768 | -0.06(-0.12%) |
Aug 23, 2006 | 45.31 | 45.49 | 45.12 | 45.37 | 481,678 | -0.06(-0.14%) |
Aug 22, 2006 | 45.45 | 45.60 | 45.30 | 45.43 | 277,720 | -0.02(-0.04%) |
Aug 21, 2006 | 45.67 | 45.71 | 45.38 | 45.45 | 233,208 | +0.41(+0.91%) |
Aug 18, 2006 | 45.05 | 45.11 | 44.87 | 45.04 | 362,610 | +0.01(+0.01%) |
Aug 17, 2006 | 45.26 | 45.30 | 44.95 | 45.03 | 513,790 | -0.60(-1.31%) |
Aug 16, 2006 | 45.61 | 45.81 | 45.51 | 45.63 | 376,758 | -0.23(-0.49%) |
Aug 15, 2006 | 45.95 | 45.99 | 45.75 | 45.86 | 461,330 | +1.09(+2.43%) |
Aug 14, 2006 | 44.96 | 45.08 | 44.71 | 44.77 | 321,119 | +0.40(+0.91%) |
Aug 11, 2006 | 44.23 | 44.59 | 44.22 | 44.37 | 488,991 | -0.04(-0.09%) |
Aug 10, 2006 | 44.19 | 44.47 | 44.10 | 44.40 | 321,754 | -0.07(-0.16%) |
Aug 09, 2006 | 44.48 | 44.75 | 44.43 | 44.47 | 334,790 | +0.28(+0.63%) |
Aug 08, 2006 | 44.26 | 44.48 | 44.13 | 44.20 | 533,184 | -0.14(-0.33%) |
Aug 07, 2006 | 44.05 | 44.42 | 43.98 | 44.34 | 518,559 | +0.08(+0.18%) |
Aug 04, 2006 | 44.40 | 44.60 | 44.15 | 44.26 | 406,962 | -0.04(-0.09%) |
Aug 03, 2006 | 44.38 | 44.49 | 44.12 | 44.30 | 376,758 | -0.09(-0.21%) |
Aug 02, 2006 | 44.35 | 44.50 | 44.23 | 44.39 | 527,779 | +0.55(+1.25%) |
Aug 01, 2006 | 43.94 | 43.95 | 43.50 | 43.84 | 511,246 | -0.39(-0.88%) |
Jul 31, 2006 | 44.54 | 44.59 | 44.22 | 44.23 | 397,424 | -0.13(-0.28%) |
Jul 28, 2006 | 44.12 | 44.79 | 44.08 | 44.36 | 929,019 | +0.64(+1.47%) |
Jul 27, 2006 | 43.89 | 44.11 | 43.63 | 43.72 | 819,012 | +0.86(+2.00%) |
Jul 26, 2006 | 42.74 | 43.06 | 42.62 | 42.86 | 379,619 | +0.16(+0.38%) |
Jul 25, 2006 | 42.84 | 42.87 | 42.53 | 42.70 | 503,934 | +0.02(+0.04%) |
Jul 24, 2006 | 42.81 | 42.91 | 42.57 | 42.68 | 772,593 | +0.45(+1.07%) |
Jul 21, 2006 | 42.31 | 42.35 | 41.89 | 42.23 | 353,230 | +0.18(+0.42%) |
Jul 20, 2006 | 42.11 | 42.28 | 42.02 | 42.05 | 260,233 | +0.11(+0.27%) |
Jul 19, 2006 | 41.04 | 42.06 | 41.00 | 41.94 | 512,836 | +0.53(+1.28%) |
Jul 18, 2006 | 41.45 | 41.48 | 41.13 | 41.41 | 433,033 | -0.02(-0.05%) |
Jul 17, 2006 | 41.27 | 41.51 | 41.23 | 41.43 | 487,719 | -0.45(-1.08%) |
Jul 14, 2006 | 41.93 | 42.06 | 41.72 | 41.88 | 391,224 | -0.40(-0.95%) |
Jul 13, 2006 | 42.61 | 42.61 | 42.25 | 42.28 | 777,998 | -0.39(-0.91%) |
Jul 12, 2006 | 43.10 | 43.10 | 42.60 | 42.67 | 431,603 | -0.31(-0.72%) |
Jul 11, 2006 | 42.70 | 43.03 | 42.61 | 42.98 | 457,038 | +0.30(+0.71%) |
Jul 10, 2006 | 42.47 | 42.79 | 42.44 | 42.68 | 516,174 | +0.54(+1.28%) |
Jul 07, 2006 | 42.30 | 42.47 | 41.99 | 42.14 | 1,111,516 | -0.35(-0.81%) |
Jul 06, 2006 | 42.36 | 42.59 | 42.28 | 42.49 | 988,315 | +0.22(+0.52%) |
Jul 05, 2006 | 42.45 | 42.48 | 42.05 | 42.27 | 1,099,753 | -0.64(-1.48%) |
Jul 03, 2006 | 42.90 | 43.02 | 42.74 | 42.90 | 168,190 | +0.41(+0.96%) |
Jun 30, 2006 | 42.53 | 42.66 | 42.30 | 42.49 | 1,350,766 | +0.26(+0.61%) |
Jun 29, 2006 | 41.68 | 42.41 | 41.62 | 42.23 | 1,271,122 | +0.27(+0.64%) |
Jun 28, 2006 | 42.02 | 42.06 | 41.64 | 41.96 | 722,199 | +0.39(+0.94%) |
Jun 27, 2006 | 41.77 | 41.96 | 41.55 | 41.57 | 871,313 | -0.21(-0.50%) |
Jun 26, 2006 | 41.83 | 41.89 | 41.64 | 41.78 | 728,717 | -0.18(-0.42%) |
Jun 23, 2006 | 41.80 | 42.05 | 41.80 | 41.96 | 499,642 | -0.33(-0.79%) |
Jun 22, 2006 | 42.23 | 42.32 | 41.97 | 42.29 | 694,221 | -0.51(-1.19%) |
Jun 21, 2006 | 42.57 | 43.00 | 42.49 | 42.80 | 552,896 | -0.09(-0.21%) |
Jun 20, 2006 | 42.81 | 43.14 | 42.81 | 42.89 | 429,377 | +0.94(+2.25%) |
Jun 19, 2006 | 42.40 | 42.40 | 41.88 | 41.95 | 452,428 | -0.25(-0.60%) |
Jun 16, 2006 | 42.15 | 42.42 | 42.14 | 42.20 | 377,235 | -0.41(-0.96%) |
Jun 15, 2006 | 42.00 | 42.65 | 41.95 | 42.61 | 675,462 | +0.76(+1.82%) |
Jun 14, 2006 | 41.77 | 42.03 | 41.69 | 41.84 | 1,002,304 | +0.75(+1.82%) |
Jun 13, 2006 | 41.76 | 41.98 | 41.06 | 41.10 | 924,091 | -0.87(-2.07%) |
Jun 12, 2006 | 42.41 | 42.42 | 41.96 | 41.96 | 428,423 | -0.23(-0.55%) |
Jun 09, 2006 | 42.05 | 42.35 | 42.02 | 42.20 | 519,513 | -0.11(-0.25%) |
Jun 08, 2006 | 42.30 | 42.37 | 41.96 | 42.30 | 577,219 | -0.68(-1.58%) |
Jun 07, 2006 | 42.76 | 43.39 | 42.68 | 42.98 | 759,239 | +0.63(+1.49%) |
Jun 06, 2006 | 42.20 | 42.44 | 42.05 | 42.35 | 915,825 | -0.16(-0.38%) |
Jun 05, 2006 | 42.65 | 42.89 | 42.45 | 42.52 | 1,609,887 | +0.16(+0.37%) |
Jun 02, 2006 | 42.46 | 42.50 | 42.25 | 42.36 | 487,401 | +0.31(+0.75%) |