Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 45.20 | 45.25 | 44.64 | 44.95 | 1,175,100 | -0.06(-0.13%) |
Aug 30, 2006 | 45.12 | 45.25 | 44.74 | 45.01 | 980,100 | -0.03(-0.07%) |
Aug 29, 2006 | 44.95 | 45.15 | 44.62 | 45.04 | 555,300 | +0.34(+0.76%) |
Aug 28, 2006 | 44.41 | 44.88 | 44.37 | 44.70 | 624,600 | +0.48(+1.09%) |
Aug 25, 2006 | 44.03 | 44.33 | 43.71 | 44.22 | 906,700 | -0.37(-0.83%) |
Aug 24, 2006 | 44.75 | 44.86 | 44.54 | 44.59 | 2,380,600 | -0.01(-0.02%) |
Aug 23, 2006 | 44.99 | 45.09 | 44.51 | 44.60 | 616,100 | -0.23(-0.51%) |
Aug 22, 2006 | 44.35 | 45.06 | 44.32 | 44.83 | 872,200 | +0.13(+0.29%) |
Aug 21, 2006 | 45.04 | 45.13 | 44.63 | 44.70 | 1,997,600 | -0.75(-1.65%) |
Aug 18, 2006 | 45.35 | 45.55 | 45.14 | 45.45 | 815,600 | -0.11(-0.24%) |
Aug 17, 2006 | 45.54 | 45.66 | 45.31 | 45.56 | 1,579,800 | +0.02(+0.04%) |
Aug 16, 2006 | 45.70 | 45.77 | 45.30 | 45.54 | 1,893,100 | +0.64(+1.43%) |
Aug 15, 2006 | 44.80 | 45.25 | 44.68 | 44.90 | 1,424,800 | +1.48(+3.41%) |
Aug 14, 2006 | 43.40 | 43.76 | 43.39 | 43.42 | 900,500 | +0.25(+0.58%) |
Aug 11, 2006 | 43.27 | 43.38 | 43.03 | 43.17 | 900,500 | -0.26(-0.60%) |
Aug 10, 2006 | 43.45 | 43.50 | 43.10 | 43.43 | 1,258,800 | -0.42(-0.96%) |
Aug 09, 2006 | 44.38 | 44.42 | 43.85 | 43.85 | 2,726,700 | -0.60(-1.35%) |
Aug 08, 2006 | 44.28 | 44.72 | 43.82 | 44.45 | 3,239,800 | -0.41(-0.91%) |
Aug 07, 2006 | 45.00 | 45.18 | 44.68 | 44.86 | 3,749,500 | -0.29(-0.64%) |
Aug 04, 2006 | 46.13 | 46.65 | 45.14 | 45.15 | 8,161,800 | -1.77(-3.77%) |
Aug 03, 2006 | 46.71 | 47.06 | 46.63 | 46.92 | 915,600 | +0.11(+0.23%) |
Aug 02, 2006 | 46.79 | 47.01 | 46.64 | 46.81 | 1,063,600 | -0.44(-0.93%) |
Aug 01, 2006 | 47.02 | 47.25 | 46.50 | 47.25 | 1,224,700 | -0.14(-0.30%) |
Jul 31, 2006 | 47.75 | 47.93 | 47.26 | 47.39 | 2,016,200 | +0.11(+0.23%) |
Jul 28, 2006 | 47.11 | 47.62 | 46.94 | 47.28 | 4,350,800 | +0.12(+0.25%) |
Jul 27, 2006 | 48.00 | 48.16 | 47.06 | 47.16 | 4,997,500 | -2.84(-5.68%) |
Jul 26, 2006 | 49.66 | 50.05 | 49.40 | 50.00 | 1,030,300 | +0.37(+0.75%) |
Jul 25, 2006 | 49.77 | 49.96 | 49.35 | 49.63 | 659,000 | +0.01(+0.02%) |
Jul 24, 2006 | 48.46 | 49.75 | 48.46 | 49.62 | 1,363,400 | +0.66(+1.35%) |
Jul 21, 2006 | 49.18 | 49.18 | 48.61 | 48.96 | 1,075,700 | +0.55(+1.14%) |
Jul 20, 2006 | 48.81 | 48.91 | 48.33 | 48.41 | 476,900 | +0.03(+0.06%) |
Jul 19, 2006 | 46.54 | 48.40 | 46.51 | 48.38 | 841,900 | +1.49(+3.18%) |
Jul 18, 2006 | 47.07 | 47.07 | 46.39 | 46.89 | 633,100 | -0.42(-0.89%) |
Jul 17, 2006 | 47.60 | 47.78 | 46.97 | 47.31 | 523,600 | -0.48(-1.00%) |
Jul 14, 2006 | 47.95 | 48.34 | 47.70 | 47.79 | 762,200 | -0.14(-0.29%) |
Jul 13, 2006 | 48.49 | 48.60 | 47.86 | 47.93 | 586,800 | -1.54(-3.11%) |
Jul 12, 2006 | 49.62 | 49.74 | 49.30 | 49.47 | 513,000 | -0.21(-0.42%) |
Jul 11, 2006 | 49.66 | 49.83 | 49.20 | 49.68 | 1,059,500 | +0.37(+0.75%) |
Jul 10, 2006 | 49.49 | 49.57 | 49.20 | 49.31 | 488,400 | -0.20(-0.40%) |
Jul 07, 2006 | 49.51 | 49.85 | 49.26 | 49.51 | 489,300 | -0.03(-0.06%) |
Jul 06, 2006 | 49.13 | 49.65 | 49.00 | 49.54 | 941,700 | +0.97(+2.00%) |
Jul 05, 2006 | 48.69 | 48.69 | 48.16 | 48.57 | 685,600 | -0.66(-1.34%) |
Jul 03, 2006 | 49.12 | 49.30 | 49.04 | 49.23 | 424,300 | +0.53(+1.09%) |
Jun 30, 2006 | 48.48 | 49.00 | 48.25 | 48.70 | 1,078,000 | +0.53(+1.10%) |
Jun 29, 2006 | 46.91 | 48.29 | 46.85 | 48.17 | 1,002,100 | +2.24(+4.88%) |
Jun 28, 2006 | 46.20 | 46.37 | 45.83 | 45.93 | 429,600 | -0.13(-0.28%) |
Jun 27, 2006 | 46.14 | 46.66 | 46.00 | 46.06 | 776,900 | -0.95(-2.02%) |
Jun 26, 2006 | 46.93 | 47.05 | 46.62 | 47.01 | 744,900 | +0.01(+0.02%) |
Jun 23, 2006 | 46.88 | 47.13 | 46.76 | 47.00 | 618,100 | +0.02(+0.04%) |
Jun 22, 2006 | 46.62 | 47.09 | 46.58 | 46.98 | 779,800 | +0.67(+1.45%) |
Jun 21, 2006 | 45.69 | 46.50 | 45.64 | 46.31 | 1,273,500 | +0.70(+1.53%) |
Jun 20, 2006 | 45.36 | 45.83 | 45.12 | 45.61 | 555,400 | -0.14(-0.31%) |
Jun 19, 2006 | 46.10 | 46.18 | 45.41 | 45.75 | 691,900 | +0.04(+0.09%) |
Jun 16, 2006 | 46.00 | 46.20 | 45.34 | 45.71 | 933,500 | -0.90(-1.93%) |
Jun 15, 2006 | 45.90 | 46.70 | 45.85 | 46.61 | 852,700 | +1.45(+3.21%) |
Jun 14, 2006 | 44.83 | 45.49 | 44.80 | 45.16 | 746,400 | +0.95(+2.15%) |
Jun 13, 2006 | 44.45 | 44.90 | 44.21 | 44.21 | 1,026,300 | -0.52(-1.16%) |
Jun 12, 2006 | 45.05 | 45.18 | 44.70 | 44.73 | 825,600 | -0.52(-1.15%) |
Jun 09, 2006 | 45.34 | 45.50 | 45.15 | 45.25 | 738,000 | -0.03(-0.07%) |
Jun 08, 2006 | 45.42 | 45.60 | 44.58 | 45.28 | 858,100 | -0.72(-1.57%) |
Jun 07, 2006 | 45.95 | 46.47 | 45.53 | 46.00 | 983,400 | +0.27(+0.59%) |
Jun 06, 2006 | 46.10 | 46.20 | 45.38 | 45.73 | 656,600 | -0.70(-1.51%) |
Jun 05, 2006 | 46.98 | 47.12 | 46.40 | 46.43 | 374,200 | -0.56(-1.19%) |
Jun 02, 2006 | 47.33 | 47.37 | 46.71 | 46.99 | 588,600 | -0.35(-0.74%) |