Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 46.47 | 46.82 | 46.40 | 46.67 | 3,520,335 | +0.21(+0.44%) |
Aug 30, 2006 | 46.54 | 46.78 | 46.29 | 46.47 | 3,697,811 | -0.10(-0.21%) |
Aug 29, 2006 | 47.45 | 47.45 | 46.18 | 46.56 | 6,664,997 | -0.89(-1.87%) |
Aug 28, 2006 | 47.03 | 47.69 | 47.00 | 47.45 | 4,806,224 | -0.06(-0.13%) |
Aug 25, 2006 | 47.88 | 48.03 | 47.41 | 47.52 | 4,612,819 | -0.55(-1.14%) |
Aug 24, 2006 | 48.27 | 48.45 | 47.85 | 48.06 | 4,794,242 | -0.21(-0.44%) |
Aug 23, 2006 | 48.31 | 48.61 | 47.92 | 48.27 | 7,423,252 | +0.14(+0.29%) |
Aug 22, 2006 | 47.85 | 48.59 | 47.78 | 48.13 | 6,607,342 | +0.46(+0.97%) |
Aug 21, 2006 | 47.53 | 47.81 | 46.85 | 47.67 | 6,125,381 | +0.04(+0.09%) |
Aug 18, 2006 | 47.93 | 47.93 | 47.34 | 47.63 | 5,741,390 | -0.31(-0.64%) |
Aug 17, 2006 | 47.42 | 48.20 | 47.30 | 47.93 | 4,493,421 | +0.44(+0.93%) |
Aug 16, 2006 | 47.34 | 47.73 | 47.07 | 47.49 | 5,851,625 | +0.50(+1.07%) |
Aug 15, 2006 | 46.82 | 47.35 | 46.77 | 46.99 | 6,271,703 | +0.86(+1.86%) |
Aug 14, 2006 | 46.51 | 46.82 | 45.97 | 46.13 | 4,966,784 | -0.23(-0.50%) |
Aug 11, 2006 | 46.29 | 46.54 | 45.86 | 46.37 | 5,084,913 | +0.09(+0.20%) |
Aug 10, 2006 | 45.44 | 46.37 | 45.26 | 46.27 | 7,358,125 | +0.39(+0.85%) |
Aug 09, 2006 | 47.34 | 47.65 | 45.67 | 45.88 | 8,644,015 | -1.14(-2.41%) |
Aug 08, 2006 | 47.63 | 47.85 | 46.78 | 47.02 | 8,703,220 | -0.61(-1.28%) |
Aug 07, 2006 | 47.70 | 48.10 | 47.39 | 47.63 | 6,484,138 | -0.39(-0.81%) |
Aug 04, 2006 | 49.10 | 49.30 | 47.71 | 48.02 | 9,176,160 | -0.08(-0.16%) |
Aug 03, 2006 | 46.18 | 48.25 | 46.18 | 48.10 | 7,284,964 | +1.11(+2.37%) |
Aug 02, 2006 | 47.14 | 47.17 | 46.29 | 46.98 | 8,685,740 | +0.21(+0.44%) |
Aug 01, 2006 | 46.82 | 46.88 | 46.27 | 46.78 | 5,285,507 | -0.40(-0.84%) |
Jul 31, 2006 | 46.66 | 47.29 | 46.47 | 47.17 | 5,369,946 | +0.19(+0.41%) |
Jul 28, 2006 | 46.22 | 47.21 | 46.20 | 46.98 | 6,962,153 | +0.83(+1.80%) |
Jul 27, 2006 | 46.04 | 46.31 | 45.86 | 46.15 | 4,989,057 | +0.43(+0.95%) |
Jul 26, 2006 | 46.11 | 46.11 | 45.51 | 45.72 | 5,180,629 | -0.37(-0.80%) |
Jul 25, 2006 | 45.40 | 46.21 | 45.19 | 46.09 | 5,435,918 | +0.53(+1.17%) |
Jul 24, 2006 | 44.69 | 45.75 | 44.66 | 45.56 | 5,175,554 | +1.21(+2.74%) |
Jul 21, 2006 | 44.93 | 45.05 | 44.20 | 44.34 | 8,174,881 | -0.59(-1.31%) |
Jul 20, 2006 | 45.29 | 45.61 | 44.87 | 44.93 | 5,147,784 | -0.36(-0.80%) |
Jul 19, 2006 | 44.37 | 45.80 | 44.34 | 45.29 | 8,077,614 | +1.34(+3.05%) |
Jul 18, 2006 | 43.29 | 44.05 | 43.17 | 43.95 | 6,719,551 | +0.54(+1.24%) |
Jul 17, 2006 | 43.02 | 43.83 | 42.79 | 43.41 | 5,525,149 | +0.36(+0.84%) |
Jul 14, 2006 | 43.56 | 43.80 | 42.69 | 43.05 | 7,012,055 | -0.55(-1.27%) |
Jul 13, 2006 | 44.02 | 44.49 | 43.27 | 43.61 | 7,730,275 | -0.82(-1.85%) |
Jul 12, 2006 | 45.12 | 45.32 | 44.39 | 44.43 | 6,847,266 | -0.92(-2.03%) |
Jul 11, 2006 | 45.40 | 45.51 | 44.67 | 45.35 | 6,274,240 | -0.20(-0.44%) |
Jul 10, 2006 | 45.72 | 46.03 | 45.30 | 45.55 | 4,916,882 | +0.18(+0.41%) |
Jul 07, 2006 | 45.46 | 46.10 | 45.17 | 45.37 | 8,004,735 | +0.06(+0.13%) |
Jul 06, 2006 | 45.15 | 45.76 | 45.12 | 45.31 | 4,611,973 | +0.16(+0.35%) |
Jul 05, 2006 | 45.26 | 45.28 | 44.64 | 45.15 | 5,988,080 | -0.26(-0.58%) |
Jul 03, 2006 | 44.97 | 45.47 | 44.93 | 45.42 | 2,651,564 | +0.57(+1.28%) |
Jun 30, 2006 | 44.55 | 45.04 | 44.48 | 44.84 | 7,863,769 | +0.48(+1.07%) |
Jun 29, 2006 | 43.13 | 44.42 | 43.12 | 44.37 | 10,477,555 | +1.70(+3.99%) |
Jun 28, 2006 | 42.74 | 43.02 | 42.23 | 42.66 | 6,212,779 | +0.07(+0.17%) |
Jun 27, 2006 | 42.92 | 43.13 | 42.56 | 42.59 | 5,924,223 | -0.26(-0.60%) |
Jun 26, 2006 | 42.35 | 43.05 | 42.31 | 42.85 | 6,129,046 | +0.50(+1.17%) |
Jun 23, 2006 | 42.17 | 42.73 | 41.85 | 42.35 | 4,782,260 | -0.22(-0.52%) |
Jun 22, 2006 | 42.21 | 42.66 | 41.93 | 42.57 | 5,238,707 | +0.38(+0.89%) |
Jun 21, 2006 | 41.66 | 42.63 | 41.44 | 42.19 | 15,470,700 | +1.75(+4.31%) |
Jun 20, 2006 | 40.22 | 40.75 | 40.22 | 40.45 | 6,916,057 | +0.35(+0.88%) |
Jun 19, 2006 | 40.61 | 40.76 | 39.80 | 40.09 | 4,632,695 | -0.33(-0.82%) |
Jun 16, 2006 | 40.67 | 40.67 | 40.12 | 40.43 | 6,139,900 | -0.24(-0.59%) |
Jun 15, 2006 | 40.01 | 40.79 | 39.93 | 40.67 | 8,737,334 | +1.23(+3.13%) |
Jun 14, 2006 | 39.37 | 39.95 | 38.97 | 39.44 | 10,679,418 | +0.25(+0.63%) |
Jun 13, 2006 | 41.13 | 41.82 | 38.68 | 39.19 | 14,091,210 | -2.10(-5.09%) |
Jun 12, 2006 | 42.14 | 42.35 | 41.07 | 41.29 | 6,213,484 | -0.70(-1.67%) |
Jun 09, 2006 | 41.89 | 42.54 | 41.85 | 41.99 | 4,931,543 | +0.15(+0.36%) |
Jun 08, 2006 | 41.95 | 42.27 | 40.97 | 41.84 | 7,965,406 | -0.11(-0.27%) |
Jun 07, 2006 | 42.03 | 42.61 | 41.60 | 41.95 | 6,448,051 | +0.17(+0.41%) |
Jun 06, 2006 | 41.82 | 42.07 | 41.20 | 41.78 | 6,935,369 | +0.18(+0.43%) |
Jun 05, 2006 | 42.92 | 43.00 | 41.50 | 41.61 | 7,095,365 | -1.38(-3.20%) |
Jun 02, 2006 | 43.45 | 43.65 | 42.85 | 42.98 | 5,968,768 | +0.01(+0.02%) |