Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 45.88 | 46.10 | 45.62 | 46.03 | 1,584,372 | +0.18(+0.39%) |
Aug 30, 2006 | 45.16 | 46.08 | 45.10 | 45.85 | 2,128,267 | +0.79(+1.74%) |
Aug 29, 2006 | 45.58 | 45.71 | 45.04 | 45.06 | 2,479,683 | -0.55(-1.21%) |
Aug 28, 2006 | 45.05 | 45.83 | 44.71 | 45.62 | 3,253,412 | -0.34(-0.74%) |
Aug 25, 2006 | 45.79 | 46.20 | 45.73 | 45.96 | 779,734 | -0.02(-0.04%) |
Aug 24, 2006 | 46.01 | 46.39 | 45.82 | 45.98 | 1,051,316 | +0.07(+0.15%) |
Aug 23, 2006 | 45.89 | 46.13 | 45.65 | 45.91 | 816,209 | +0.12(+0.27%) |
Aug 22, 2006 | 46.03 | 46.09 | 45.64 | 45.79 | 1,439,059 | -0.22(-0.47%) |
Aug 21, 2006 | 45.85 | 46.24 | 45.82 | 46.01 | 728,026 | -0.01(-0.03%) |
Aug 18, 2006 | 46.34 | 46.37 | 46.00 | 46.02 | 1,384,567 | -0.31(-0.66%) |
Aug 17, 2006 | 45.98 | 46.40 | 45.81 | 46.33 | 1,609,274 | +0.21(+0.46%) |
Aug 16, 2006 | 45.57 | 46.16 | 45.17 | 46.11 | 1,893,893 | +0.83(+1.82%) |
Aug 15, 2006 | 45.91 | 45.91 | 45.09 | 45.29 | 1,805,123 | -0.16(-0.36%) |
Aug 14, 2006 | 45.83 | 46.01 | 45.45 | 45.45 | 1,347,800 | +0.03(+0.08%) |
Aug 11, 2006 | 45.92 | 45.94 | 45.13 | 45.42 | 1,271,775 | -0.63(-1.36%) |
Aug 10, 2006 | 45.09 | 46.22 | 44.89 | 46.05 | 1,831,344 | +0.84(+1.86%) |
Aug 09, 2006 | 45.67 | 45.93 | 45.11 | 45.21 | 1,552,731 | -0.36(-0.79%) |
Aug 08, 2006 | 46.35 | 46.37 | 45.25 | 45.57 | 2,322,505 | -0.56(-1.21%) |
Aug 07, 2006 | 45.62 | 46.35 | 45.62 | 46.13 | 2,031,295 | +0.49(+1.08%) |
Aug 04, 2006 | 45.91 | 46.26 | 45.47 | 45.64 | 1,674,899 | +0.20(+0.45%) |
Aug 03, 2006 | 45.01 | 45.74 | 44.85 | 45.43 | 2,239,742 | +0.01(+0.03%) |
Aug 02, 2006 | 45.51 | 45.63 | 45.25 | 45.42 | 1,750,192 | -0.18(-0.39%) |
Aug 01, 2006 | 45.66 | 45.85 | 45.32 | 45.60 | 1,585,251 | -0.14(-0.31%) |
Jul 31, 2006 | 46.30 | 46.32 | 45.73 | 45.74 | 2,273,872 | -0.57(-1.24%) |
Jul 28, 2006 | 46.25 | 46.49 | 46.03 | 46.31 | 1,608,102 | +0.57(+1.25%) |
Jul 27, 2006 | 46.21 | 46.65 | 45.65 | 45.74 | 2,703,217 | -0.30(-0.65%) |
Jul 26, 2006 | 46.62 | 46.64 | 46.04 | 46.04 | 1,648,239 | -0.48(-1.04%) |
Jul 25, 2006 | 46.07 | 46.63 | 45.47 | 46.52 | 2,513,227 | +0.25(+0.55%) |
Jul 24, 2006 | 45.22 | 46.52 | 45.22 | 46.27 | 2,766,352 | +1.04(+2.29%) |
Jul 21, 2006 | 44.80 | 45.44 | 44.80 | 45.23 | 2,680,512 | +0.66(+1.47%) |
Jul 20, 2006 | 44.75 | 44.86 | 44.31 | 44.58 | 1,578,659 | -0.37(-0.82%) |
Jul 19, 2006 | 43.57 | 45.04 | 43.57 | 44.95 | 2,881,781 | +1.60(+3.69%) |
Jul 18, 2006 | 43.21 | 43.49 | 42.89 | 43.35 | 1,692,330 | +0.20(+0.47%) |
Jul 17, 2006 | 42.78 | 43.32 | 42.78 | 43.14 | 1,562,253 | +0.27(+0.64%) |
Jul 14, 2006 | 44.52 | 44.52 | 42.56 | 42.87 | 1,738,766 | -0.39(-0.90%) |
Jul 13, 2006 | 43.34 | 43.80 | 43.16 | 43.26 | 2,592,622 | -0.25(-0.58%) |
Jul 12, 2006 | 43.55 | 44.10 | 43.40 | 43.51 | 2,290,572 | +0.03(+0.06%) |
Jul 11, 2006 | 43.09 | 43.79 | 43.05 | 43.49 | 2,570,356 | +0.54(+1.26%) |
Jul 10, 2006 | 43.45 | 43.70 | 42.64 | 42.95 | 1,652,926 | -0.51(-1.18%) |
Jul 07, 2006 | 43.69 | 43.83 | 43.36 | 43.46 | 1,153,415 | -0.37(-0.84%) |
Jul 06, 2006 | 43.59 | 43.96 | 43.58 | 43.83 | 1,324,069 | +0.41(+0.94%) |
Jul 05, 2006 | 43.66 | 43.70 | 43.19 | 43.42 | 1,753,561 | -0.24(-0.55%) |
Jul 03, 2006 | 43.96 | 43.97 | 43.55 | 43.66 | 958,152 | -0.26(-0.59%) |
Jun 30, 2006 | 44.51 | 44.74 | 43.64 | 43.92 | 4,542,911 | +0.19(+0.44%) |
Jun 29, 2006 | 43.30 | 43.85 | 42.96 | 43.72 | 2,582,514 | +0.79(+1.84%) |
Jun 28, 2006 | 43.01 | 43.11 | 42.60 | 42.93 | 1,595,065 | +0.03(+0.06%) |
Jun 27, 2006 | 43.05 | 43.22 | 42.63 | 42.91 | 1,666,696 | -0.20(-0.46%) |
Jun 26, 2006 | 42.89 | 43.21 | 42.89 | 43.10 | 1,511,862 | +0.21(+0.49%) |
Jun 23, 2006 | 43.08 | 43.33 | 42.80 | 42.89 | 1,313,230 | -0.33(-0.76%) |
Jun 22, 2006 | 43.53 | 43.77 | 43.04 | 43.22 | 2,000,680 | -0.31(-0.71%) |
Jun 21, 2006 | 43.28 | 43.78 | 43.16 | 43.53 | 2,384,468 | +0.08(+0.19%) |
Jun 20, 2006 | 44.10 | 44.10 | 42.96 | 43.45 | 4,610,001 | -0.90(-2.03%) |
Jun 19, 2006 | 45.21 | 45.33 | 44.34 | 44.35 | 2,200,044 | -0.94(-2.08%) |
Jun 16, 2006 | 45.24 | 45.88 | 45.21 | 45.29 | 1,981,051 | -0.29(-0.64%) |
Jun 15, 2006 | 45.82 | 45.83 | 44.92 | 45.58 | 2,572,846 | -0.36(-0.79%) |
Jun 14, 2006 | 45.77 | 46.05 | 45.42 | 45.94 | 2,318,843 | +0.39(+0.85%) |
Jun 13, 2006 | 45.19 | 46.01 | 44.50 | 45.55 | 3,715,862 | +0.23(+0.51%) |
Jun 12, 2006 | 45.88 | 45.91 | 45.32 | 45.32 | 1,811,276 | -0.35(-0.76%) |
Jun 09, 2006 | 46.32 | 46.32 | 45.63 | 45.67 | 2,399,995 | -0.77(-1.66%) |
Jun 08, 2006 | 46.73 | 46.82 | 46.06 | 46.44 | 2,702,045 | +0.08(+0.16%) |
Jun 07, 2006 | 46.15 | 46.64 | 46.08 | 46.37 | 2,813,227 | +0.31(+0.68%) |
Jun 06, 2006 | 45.94 | 46.21 | 45.84 | 46.05 | 2,438,228 | +0.43(+0.94%) |
Jun 05, 2006 | 45.77 | 46.06 | 45.62 | 45.62 | 1,647,946 | -0.47(-1.02%) |
Jun 02, 2006 | 46.14 | 46.35 | 45.71 | 46.09 | 1,568,844 | -0.14(-0.31%) |