Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 45.08 | 45.19 | 44.86 | 45.02 | 2,836,088 | +0.16(+0.36%) |
Aug 30, 2006 | 45.21 | 45.21 | 44.85 | 44.86 | 4,096,306 | -0.11(-0.24%) |
Aug 29, 2006 | 44.54 | 45.09 | 44.24 | 44.96 | 5,109,035 | +0.42(+0.94%) |
Aug 28, 2006 | 43.80 | 44.76 | 43.80 | 44.54 | 4,225,943 | +0.64(+1.46%) |
Aug 25, 2006 | 43.99 | 44.20 | 43.71 | 43.90 | 4,913,306 | -0.11(-0.26%) |
Aug 24, 2006 | 44.27 | 44.32 | 43.73 | 44.02 | 3,957,591 | -0.15(-0.34%) |
Aug 23, 2006 | 44.61 | 44.85 | 43.98 | 44.17 | 4,433,298 | -0.60(-1.33%) |
Aug 22, 2006 | 44.66 | 45.04 | 44.66 | 44.76 | 3,332,976 | +0.11(+0.24%) |
Aug 21, 2006 | 44.77 | 44.87 | 44.54 | 44.66 | 3,880,987 | -0.06(-0.13%) |
Aug 18, 2006 | 44.91 | 44.94 | 44.60 | 44.71 | 3,958,706 | +0.01(+0.01%) |
Aug 17, 2006 | 44.45 | 44.94 | 44.27 | 44.71 | 5,044,376 | +0.26(+0.58%) |
Aug 16, 2006 | 44.14 | 44.54 | 44.05 | 44.45 | 8,353,146 | +0.63(+1.45%) |
Aug 15, 2006 | 43.63 | 43.85 | 43.44 | 43.82 | 7,406,509 | +0.73(+1.69%) |
Aug 14, 2006 | 43.03 | 43.50 | 42.98 | 43.09 | 7,216,353 | +0.06(+0.13%) |
Aug 11, 2006 | 43.04 | 43.29 | 42.93 | 43.03 | 5,364,806 | +0.08(+0.18%) |
Aug 10, 2006 | 42.96 | 43.34 | 42.87 | 42.96 | 4,976,054 | +0.07(+0.16%) |
Aug 09, 2006 | 43.55 | 43.55 | 42.81 | 42.89 | 5,703,072 | -0.16(-0.38%) |
Aug 08, 2006 | 43.61 | 43.65 | 42.87 | 43.05 | 6,485,831 | -0.28(-0.64%) |
Aug 07, 2006 | 43.58 | 43.58 | 43.19 | 43.33 | 5,755,150 | -0.28(-0.65%) |
Aug 04, 2006 | 43.89 | 44.14 | 43.36 | 43.61 | 6,585,050 | +0.11(+0.25%) |
Aug 03, 2006 | 43.71 | 43.82 | 43.46 | 43.50 | 7,319,394 | -0.21(-0.47%) |
Aug 02, 2006 | 43.90 | 44.01 | 43.67 | 43.71 | 7,700,661 | -0.19(-0.43%) |
Aug 01, 2006 | 43.95 | 44.02 | 43.60 | 43.90 | 5,420,228 | -0.31(-0.70%) |
Jul 31, 2006 | 44.02 | 44.57 | 43.98 | 44.20 | 4,897,858 | -0.08(-0.17%) |
Jul 28, 2006 | 44.15 | 44.32 | 43.82 | 44.28 | 6,388,842 | +0.48(+1.10%) |
Jul 27, 2006 | 43.88 | 44.39 | 43.61 | 43.80 | 9,780,108 | +0.43(+1.00%) |
Jul 26, 2006 | 42.77 | 43.85 | 42.29 | 43.36 | 14,601,840 | +0.60(+1.39%) |
Jul 25, 2006 | 44.58 | 44.59 | 42.10 | 42.77 | 30,036,288 | -2.25(-4.99%) |
Jul 24, 2006 | 44.41 | 45.01 | 44.42 | 45.01 | 5,530,435 | +0.61(+1.37%) |
Jul 21, 2006 | 44.81 | 45.03 | 43.90 | 44.41 | 8,947,660 | -0.24(-0.53%) |
Jul 20, 2006 | 44.83 | 45.02 | 44.62 | 44.64 | 5,437,587 | +0.05(+0.11%) |
Jul 19, 2006 | 44.49 | 44.82 | 44.36 | 44.59 | 8,548,557 | +0.11(+0.24%) |
Jul 18, 2006 | 44.52 | 44.60 | 44.26 | 44.49 | 8,413,824 | +0.12(+0.27%) |
Jul 17, 2006 | 44.71 | 44.89 | 44.06 | 44.37 | 8,255,838 | -0.35(-0.79%) |
Jul 14, 2006 | 45.00 | 45.19 | 44.51 | 44.72 | 6,929,209 | -0.26(-0.57%) |
Jul 13, 2006 | 45.51 | 45.57 | 44.84 | 44.98 | 7,669,923 | -0.68(-1.50%) |
Jul 12, 2006 | 46.15 | 46.21 | 45.50 | 45.66 | 6,881,113 | -0.23(-0.51%) |
Jul 11, 2006 | 45.99 | 46.29 | 45.61 | 45.89 | 8,649,527 | -0.01(-0.03%) |
Jul 10, 2006 | 46.77 | 46.85 | 45.72 | 45.91 | 14,676,533 | -0.62(-1.34%) |
Jul 07, 2006 | 47.90 | 47.90 | 46.36 | 46.53 | 38,796,024 | -4.58(-8.96%) |
Jul 06, 2006 | 50.78 | 51.24 | 50.74 | 51.11 | 3,631,906 | +0.53(+1.04%) |
Jul 05, 2006 | 50.80 | 50.81 | 50.31 | 50.58 | 3,436,654 | -0.36(-0.70%) |
Jul 03, 2006 | 50.95 | 51.00 | 50.73 | 50.94 | 1,042,510 | +0.22(+0.43%) |
Jun 30, 2006 | 51.26 | 51.33 | 50.68 | 50.72 | 5,205,706 | -0.24(-0.47%) |
Jun 29, 2006 | 49.79 | 51.17 | 49.79 | 50.95 | 4,401,128 | +1.17(+2.36%) |
Jun 28, 2006 | 49.42 | 49.83 | 49.36 | 49.78 | 2,847,395 | +0.36(+0.74%) |
Jun 27, 2006 | 50.48 | 50.82 | 49.37 | 49.42 | 4,025,117 | -0.95(-1.88%) |
Jun 26, 2006 | 50.18 | 50.45 | 49.98 | 50.36 | 2,590,988 | +0.18(+0.36%) |
Jun 23, 2006 | 49.98 | 50.41 | 49.91 | 50.18 | 3,819,673 | +0.21(+0.41%) |
Jun 22, 2006 | 50.64 | 50.73 | 49.79 | 49.98 | 2,859,817 | -0.51(-1.01%) |
Jun 21, 2006 | 50.17 | 51.06 | 50.17 | 50.48 | 3,745,458 | +0.32(+0.64%) |
Jun 20, 2006 | 49.87 | 50.62 | 49.64 | 50.16 | 3,407,350 | +0.29(+0.58%) |
Jun 19, 2006 | 50.67 | 50.67 | 49.54 | 49.87 | 3,899,143 | -0.68(-1.34%) |
Jun 16, 2006 | 50.85 | 50.95 | 50.43 | 50.55 | 5,589,202 | -0.24(-0.48%) |
Jun 15, 2006 | 50.01 | 51.07 | 49.76 | 50.80 | 5,080,369 | +0.63(+1.25%) |
Jun 14, 2006 | 50.11 | 50.53 | 49.78 | 50.17 | 3,963,802 | -0.04(-0.08%) |
Jun 13, 2006 | 50.45 | 51.00 | 50.19 | 50.21 | 5,485,206 | -0.13(-0.25%) |
Jun 12, 2006 | 50.59 | 50.92 | 50.16 | 50.33 | 4,037,380 | -0.26(-0.51%) |
Jun 09, 2006 | 51.11 | 51.41 | 50.39 | 50.59 | 4,078,947 | -0.74(-1.44%) |
Jun 08, 2006 | 50.11 | 51.45 | 49.76 | 51.33 | 7,063,783 | +0.89(+1.75%) |
Jun 07, 2006 | 51.65 | 51.66 | 50.45 | 50.45 | 6,048,346 | -1.21(-2.33%) |
Jun 06, 2006 | 52.24 | 52.69 | 51.04 | 51.65 | 6,847,987 | -0.43(-0.83%) |
Jun 05, 2006 | 52.81 | 52.95 | 52.04 | 52.08 | 4,139,943 | -1.15(-2.16%) |
Jun 02, 2006 | 53.25 | 53.52 | 53.06 | 53.23 | 3,693,062 | +0.17(+0.32%) |