Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 48.02 | 50.02 | 47.95 | 49.49 | 617,771 | +1.32(+2.74%) |
Aug 30, 2006 | 48.41 | 48.43 | 47.20 | 48.17 | 471,644 | +0.22(+0.47%) |
Aug 29, 2006 | 47.67 | 48.35 | 45.67 | 47.94 | 714,777 | +0.45(+0.94%) |
Aug 28, 2006 | 46.12 | 48.05 | 46.12 | 47.50 | 451,151 | +1.22(+2.64%) |
Aug 25, 2006 | 45.88 | 46.61 | 45.69 | 46.27 | 277,528 | +0.24(+0.53%) |
Aug 24, 2006 | 45.76 | 46.47 | 45.56 | 46.03 | 445,796 | +0.27(+0.59%) |
Aug 23, 2006 | 45.74 | 46.16 | 45.26 | 45.76 | 699,228 | -0.71(-1.53%) |
Aug 22, 2006 | 45.84 | 46.68 | 45.07 | 46.47 | 527,561 | +0.62(+1.36%) |
Aug 21, 2006 | 46.38 | 46.48 | 45.01 | 45.84 | 755,866 | -0.78(-1.67%) |
Aug 18, 2006 | 46.61 | 47.36 | 44.97 | 46.62 | 647,532 | -0.02(-0.04%) |
Aug 17, 2006 | 46.02 | 47.73 | 45.46 | 46.64 | 843,089 | +0.63(+1.37%) |
Aug 16, 2006 | 43.68 | 46.26 | 43.27 | 46.01 | 684,605 | +2.47(+5.66%) |
Aug 15, 2006 | 42.86 | 43.90 | 42.09 | 43.54 | 850,504 | +1.17(+2.75%) |
Aug 14, 2006 | 43.74 | 44.08 | 41.85 | 42.38 | 941,022 | -1.36(-3.11%) |
Aug 11, 2006 | 44.09 | 44.09 | 43.26 | 43.74 | 572,769 | +0.04(+0.09%) |
Aug 10, 2006 | 44.17 | 44.67 | 43.50 | 43.70 | 598,926 | -0.28(-0.64%) |
Aug 09, 2006 | 46.31 | 46.31 | 43.80 | 43.98 | 1,004,355 | -2.39(-5.15%) |
Aug 08, 2006 | 48.68 | 48.83 | 46.13 | 46.37 | 938,963 | -1.70(-3.54%) |
Aug 07, 2006 | 47.30 | 48.44 | 46.90 | 48.07 | 436,425 | +0.52(+1.10%) |
Aug 04, 2006 | 51.08 | 51.86 | 46.13 | 47.54 | 1,611,107 | -3.05(-6.03%) |
Aug 03, 2006 | 46.61 | 51.47 | 46.33 | 50.59 | 1,794,410 | +3.41(+7.22%) |
Aug 02, 2006 | 45.45 | 47.68 | 44.46 | 47.18 | 1,222,361 | +1.62(+3.56%) |
Aug 01, 2006 | 41.76 | 46.58 | 41.17 | 45.56 | 2,447,813 | +1.96(+4.50%) |
Jul 31, 2006 | 44.57 | 44.81 | 43.60 | 43.60 | 663,185 | -1.20(-2.69%) |
Jul 28, 2006 | 44.60 | 45.69 | 44.31 | 44.81 | 500,066 | +0.45(+1.01%) |
Jul 27, 2006 | 47.00 | 47.37 | 44.25 | 44.36 | 777,389 | -2.50(-5.33%) |
Jul 26, 2006 | 47.68 | 47.84 | 46.43 | 46.85 | 800,559 | -0.83(-1.73%) |
Jul 25, 2006 | 45.41 | 47.83 | 45.40 | 47.68 | 933,814 | +2.27(+5.00%) |
Jul 24, 2006 | 43.36 | 45.50 | 43.27 | 45.41 | 951,629 | +1.99(+4.59%) |
Jul 21, 2006 | 44.27 | 44.67 | 43.04 | 43.42 | 1,609,666 | -0.86(-1.95%) |
Jul 20, 2006 | 44.84 | 45.40 | 44.25 | 44.28 | 970,474 | -0.58(-1.30%) |
Jul 19, 2006 | 42.42 | 45.06 | 42.39 | 44.86 | 1,003,943 | +2.52(+5.96%) |
Jul 18, 2006 | 43.76 | 44.02 | 42.05 | 42.34 | 1,574,550 | -1.42(-3.24%) |
Jul 17, 2006 | 45.15 | 45.25 | 43.70 | 43.76 | 701,493 | -1.50(-3.30%) |
Jul 14, 2006 | 44.67 | 45.44 | 43.59 | 45.25 | 956,366 | +0.09(+0.19%) |
Jul 13, 2006 | 47.18 | 47.18 | 44.92 | 45.16 | 1,122,060 | -2.02(-4.28%) |
Jul 12, 2006 | 46.85 | 48.20 | 46.81 | 47.18 | 858,845 | +0.62(+1.33%) |
Jul 11, 2006 | 47.14 | 47.18 | 46.29 | 46.56 | 1,173,034 | -0.67(-1.42%) |
Jul 10, 2006 | 46.95 | 47.52 | 46.88 | 47.23 | 713,645 | -0.01(-0.02%) |
Jul 07, 2006 | 45.47 | 47.83 | 45.41 | 47.24 | 1,265,613 | +1.58(+3.47%) |
Jul 06, 2006 | 44.62 | 45.89 | 44.59 | 45.66 | 799,220 | +1.01(+2.26%) |
Jul 05, 2006 | 45.40 | 45.40 | 44.64 | 44.65 | 724,354 | -0.84(-1.86%) |
Jul 03, 2006 | 45.19 | 45.64 | 44.95 | 45.49 | 233,659 | +0.30(+0.67%) |
Jun 30, 2006 | 46.54 | 46.72 | 44.96 | 45.19 | 805,914 | -1.12(-2.41%) |
Jun 29, 2006 | 44.60 | 46.34 | 44.54 | 46.31 | 673,380 | +1.84(+4.13%) |
Jun 28, 2006 | 45.51 | 45.63 | 44.03 | 44.48 | 632,394 | -1.04(-2.28%) |
Jun 27, 2006 | 46.37 | 46.61 | 45.36 | 45.51 | 854,932 | -0.17(-0.36%) |
Jun 26, 2006 | 44.48 | 46.80 | 44.41 | 45.68 | 1,571,769 | +1.40(+3.16%) |
Jun 23, 2006 | 43.70 | 44.61 | 43.25 | 44.28 | 900,655 | +0.80(+1.83%) |
Jun 22, 2006 | 43.10 | 43.62 | 42.61 | 43.48 | 1,015,373 | +0.61(+1.43%) |
Jun 21, 2006 | 42.05 | 42.99 | 41.72 | 42.87 | 700,360 | +1.30(+3.13%) |
Jun 20, 2006 | 39.75 | 41.92 | 39.75 | 41.57 | 1,003,428 | -0.04(-0.09%) |
Jun 19, 2006 | 42.80 | 43.42 | 41.27 | 41.61 | 1,026,495 | -0.99(-2.33%) |
Jun 16, 2006 | 42.97 | 43.43 | 42.10 | 42.60 | 1,054,608 | -0.89(-2.05%) |
Jun 15, 2006 | 41.03 | 43.70 | 41.03 | 43.49 | 1,444,178 | +2.71(+6.64%) |
Jun 14, 2006 | 40.72 | 41.24 | 40.46 | 40.78 | 916,204 | +0.08(+0.19%) |
Jun 13, 2006 | 40.98 | 41.70 | 40.51 | 40.71 | 1,694,623 | -0.45(-1.09%) |
Jun 12, 2006 | 44.14 | 44.37 | 40.90 | 41.15 | 2,059,169 | -2.99(-6.78%) |
Jun 09, 2006 | 43.22 | 44.61 | 43.22 | 44.14 | 1,226,995 | +1.02(+2.36%) |
Jun 08, 2006 | 43.23 | 43.99 | 42.14 | 43.13 | 1,954,852 | -0.11(-0.25%) |
Jun 07, 2006 | 42.78 | 43.51 | 42.53 | 43.23 | 1,298,360 | +0.46(+1.07%) |
Jun 06, 2006 | 43.70 | 43.70 | 42.06 | 42.78 | 2,128,062 | -0.91(-2.09%) |
Jun 05, 2006 | 45.35 | 45.35 | 43.66 | 43.69 | 1,382,700 | -1.74(-3.83%) |
Jun 02, 2006 | 46.16 | 46.49 | 45.04 | 45.43 | 914,145 | -0.48(-1.04%) |