Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.54 | 42.68 | 41.70 | 42.03 | 7,661,515 | -0.29(-0.69%) |
Aug 30, 2006 | 42.36 | 42.44 | 42.11 | 42.33 | 3,594,361 | +0.12(+0.28%) |
Aug 29, 2006 | 42.59 | 42.59 | 42.01 | 42.21 | 7,042,068 | -0.11(-0.27%) |
Aug 28, 2006 | 42.56 | 42.92 | 42.17 | 42.32 | 5,308,215 | -0.02(-0.06%) |
Aug 25, 2006 | 42.00 | 42.43 | 41.96 | 42.35 | 3,436,041 | +0.34(+0.81%) |
Aug 24, 2006 | 42.66 | 42.75 | 41.87 | 42.00 | 4,555,779 | -0.31(-0.74%) |
Aug 23, 2006 | 42.72 | 42.96 | 42.05 | 42.32 | 5,308,549 | -0.25(-0.59%) |
Aug 22, 2006 | 42.14 | 42.70 | 41.85 | 42.57 | 5,459,536 | +0.58(+1.39%) |
Aug 21, 2006 | 42.53 | 42.54 | 41.97 | 41.99 | 5,318,214 | -0.67(-1.56%) |
Aug 18, 2006 | 42.99 | 43.05 | 42.42 | 42.65 | 6,015,155 | -0.34(-0.80%) |
Aug 17, 2006 | 42.90 | 43.28 | 42.74 | 42.99 | 7,185,223 | -0.29(-0.67%) |
Aug 16, 2006 | 41.84 | 43.31 | 41.73 | 43.28 | 16,929,062 | +1.88(+4.54%) |
Aug 15, 2006 | 40.92 | 41.46 | 40.81 | 41.40 | 7,481,531 | +1.02(+2.53%) |
Aug 14, 2006 | 40.32 | 40.80 | 40.23 | 40.38 | 8,400,619 | +0.47(+1.19%) |
Aug 11, 2006 | 40.04 | 40.08 | 39.68 | 39.91 | 5,904,831 | +0.02(+0.05%) |
Aug 10, 2006 | 39.30 | 39.96 | 39.30 | 39.89 | 6,924,911 | +0.34(+0.85%) |
Aug 09, 2006 | 40.00 | 40.08 | 39.31 | 39.56 | 9,596,018 | -0.16(-0.41%) |
Aug 08, 2006 | 40.06 | 40.13 | 39.45 | 39.72 | 8,805,085 | -0.19(-0.48%) |
Aug 07, 2006 | 41.13 | 41.13 | 39.90 | 39.91 | 7,919,827 | -0.74(-1.82%) |
Aug 04, 2006 | 41.99 | 42.54 | 40.50 | 40.65 | 12,126,303 | -0.52(-1.25%) |
Aug 03, 2006 | 40.80 | 41.34 | 40.50 | 41.16 | 9,517,025 | +0.31(+0.75%) |
Aug 02, 2006 | 41.26 | 41.38 | 40.74 | 40.86 | 10,677,759 | -0.43(-1.05%) |
Aug 01, 2006 | 41.20 | 41.42 | 40.82 | 41.29 | 6,654,434 | -0.06(-0.15%) |
Jul 31, 2006 | 41.76 | 41.79 | 41.25 | 41.35 | 8,228,301 | -0.66(-1.57%) |
Jul 28, 2006 | 41.10 | 42.09 | 40.89 | 42.01 | 13,292,037 | +0.94(+2.28%) |
Jul 27, 2006 | 40.56 | 41.19 | 40.08 | 41.07 | 20,983,716 | +0.37(+0.91%) |
Jul 26, 2006 | 42.66 | 42.72 | 40.67 | 40.70 | 33,200,346 | -2.38(-5.53%) |
Jul 25, 2006 | 43.11 | 43.13 | 40.35 | 43.08 | 77,398,760 | -4.92(-10.25%) |
Jul 24, 2006 | 47.25 | 48.19 | 47.28 | 48.00 | 3,963,829 | +0.76(+1.61%) |
Jul 21, 2006 | 47.67 | 47.67 | 46.76 | 47.24 | 5,948,494 | -0.14(-0.30%) |
Jul 20, 2006 | 48.17 | 48.51 | 47.36 | 47.39 | 4,353,630 | -0.89(-1.84%) |
Jul 19, 2006 | 47.73 | 48.53 | 47.66 | 48.27 | 6,131,812 | +0.89(+1.87%) |
Jul 18, 2006 | 47.02 | 47.49 | 46.79 | 47.39 | 3,487,037 | +0.23(+0.50%) |
Jul 17, 2006 | 47.16 | 47.51 | 46.96 | 47.15 | 2,849,591 | +0.01(+0.01%) |
Jul 14, 2006 | 47.60 | 47.62 | 46.34 | 47.15 | 5,454,370 | -0.46(-0.96%) |
Jul 13, 2006 | 48.21 | 48.21 | 47.42 | 47.60 | 5,769,509 | -0.82(-1.69%) |
Jul 12, 2006 | 49.11 | 49.12 | 48.17 | 48.42 | 3,109,069 | -0.58(-1.18%) |
Jul 11, 2006 | 48.74 | 49.04 | 48.27 | 48.99 | 2,700,437 | +0.16(+0.33%) |
Jul 10, 2006 | 48.69 | 48.97 | 48.59 | 48.83 | 1,610,029 | +0.17(+0.36%) |
Jul 07, 2006 | 49.12 | 49.13 | 48.53 | 48.66 | 2,643,608 | -0.52(-1.06%) |
Jul 06, 2006 | 49.49 | 49.56 | 48.85 | 49.18 | 3,258,889 | -0.31(-0.62%) |
Jul 05, 2006 | 49.77 | 49.77 | 49.11 | 49.49 | 3,283,221 | -0.28(-0.55%) |
Jul 03, 2006 | 49.79 | 49.80 | 49.53 | 49.76 | 1,262,559 | +0.36(+0.73%) |
Jun 30, 2006 | 49.78 | 49.88 | 49.40 | 49.40 | 4,427,457 | -0.26(-0.53%) |
Jun 29, 2006 | 49.11 | 49.71 | 48.90 | 49.67 | 5,232,388 | +0.94(+1.93%) |
Jun 28, 2006 | 48.35 | 48.80 | 48.30 | 48.72 | 4,420,624 | +0.42(+0.87%) |
Jun 27, 2006 | 48.33 | 48.64 | 48.26 | 48.30 | 3,150,565 | -0.11(-0.22%) |
Jun 26, 2006 | 48.08 | 48.41 | 48.02 | 48.41 | 1,939,835 | +0.17(+0.35%) |
Jun 23, 2006 | 48.03 | 48.60 | 47.92 | 48.24 | 2,631,609 | -0.06(-0.12%) |
Jun 22, 2006 | 48.15 | 48.42 | 47.91 | 48.30 | 3,212,727 | +0.12(+0.25%) |
Jun 21, 2006 | 48.16 | 48.52 | 48.07 | 48.18 | 5,695,349 | +0.35(+0.74%) |
Jun 20, 2006 | 47.64 | 48.12 | 47.63 | 47.83 | 3,988,494 | +0.25(+0.53%) |
Jun 19, 2006 | 47.91 | 47.97 | 47.43 | 47.58 | 4,066,987 | +0.01(+0.01%) |
Jun 16, 2006 | 47.74 | 47.97 | 47.55 | 47.57 | 5,850,669 | -0.17(-0.35%) |
Jun 15, 2006 | 46.91 | 47.82 | 46.80 | 47.74 | 5,455,703 | +0.82(+1.74%) |
Jun 14, 2006 | 47.09 | 47.37 | 46.53 | 46.92 | 4,861,253 | -0.31(-0.66%) |
Jun 13, 2006 | 47.28 | 47.76 | 47.12 | 47.24 | 4,067,321 | +0.04(+0.08%) |
Jun 12, 2006 | 47.52 | 47.73 | 47.20 | 47.20 | 2,707,103 | -0.20(-0.42%) |
Jun 09, 2006 | 47.75 | 48.19 | 47.38 | 47.40 | 3,344,215 | -0.35(-0.74%) |
Jun 08, 2006 | 47.80 | 47.91 | 46.95 | 47.75 | 5,201,558 | -0.03(-0.06%) |
Jun 07, 2006 | 48.06 | 48.53 | 47.75 | 47.78 | 3,886,836 | -0.25(-0.51%) |
Jun 06, 2006 | 47.85 | 48.11 | 47.35 | 48.03 | 3,404,544 | +0.26(+0.54%) |
Jun 05, 2006 | 48.62 | 48.67 | 47.70 | 47.77 | 3,422,042 | -0.86(-1.78%) |
Jun 02, 2006 | 48.61 | 48.75 | 48.41 | 48.63 | 3,650,023 | +0.02(+0.05%) |