Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.54 | 43.58 | 43.33 | 43.44 | 548,532 | +0.07(+0.15%) |
Aug 30, 2006 | 43.45 | 43.52 | 43.27 | 43.37 | 602,548 | +0.11(+0.26%) |
Aug 29, 2006 | 43.22 | 43.30 | 42.94 | 43.25 | 652,167 | +0.21(+0.50%) |
Aug 28, 2006 | 42.82 | 43.14 | 42.75 | 43.04 | 421,030 | +0.22(+0.52%) |
Aug 25, 2006 | 42.76 | 42.98 | 42.73 | 42.82 | 601,292 | +0.19(+0.45%) |
Aug 24, 2006 | 42.76 | 42.76 | 42.51 | 42.62 | 516,709 | -0.00(-0.01%) |
Aug 23, 2006 | 42.87 | 42.89 | 42.53 | 42.63 | 640,234 | -0.17(-0.40%) |
Aug 22, 2006 | 42.81 | 42.99 | 42.78 | 42.80 | 1,055,611 | -0.06(-0.14%) |
Aug 21, 2006 | 42.99 | 43.02 | 42.79 | 42.86 | 758,943 | -0.31(-0.72%) |
Aug 18, 2006 | 43.22 | 43.31 | 42.91 | 43.17 | 802,281 | +0.01(+0.03%) |
Aug 17, 2006 | 43.18 | 43.34 | 42.96 | 43.16 | 1,470,570 | -0.42(-0.96%) |
Aug 16, 2006 | 43.63 | 43.64 | 43.46 | 43.58 | 886,027 | -0.01(-0.02%) |
Aug 15, 2006 | 43.47 | 43.64 | 43.39 | 43.59 | 653,424 | +0.41(+0.95%) |
Aug 14, 2006 | 43.27 | 43.46 | 43.13 | 43.18 | 524,246 | +0.15(+0.34%) |
Aug 11, 2006 | 43.06 | 43.18 | 42.89 | 43.03 | 2,492,055 | -0.22(-0.51%) |
Aug 10, 2006 | 43.42 | 43.48 | 43.19 | 43.25 | 1,421,579 | -0.34(-0.79%) |
Aug 09, 2006 | 43.94 | 44.11 | 43.57 | 43.59 | 839,757 | +0.39(+0.90%) |
Aug 08, 2006 | 43.47 | 43.64 | 43.18 | 43.21 | 892,517 | -0.22(-0.51%) |
Aug 07, 2006 | 43.46 | 43.51 | 43.31 | 43.43 | 500,379 | +0.14(+0.33%) |
Aug 04, 2006 | 43.68 | 43.81 | 43.19 | 43.28 | 829,080 | -0.08(-0.19%) |
Aug 03, 2006 | 43.30 | 43.55 | 43.11 | 43.36 | 614,273 | -0.28(-0.63%) |
Aug 02, 2006 | 43.37 | 43.74 | 43.37 | 43.64 | 801,234 | +0.64(+1.50%) |
Aug 01, 2006 | 43.04 | 43.07 | 42.72 | 43.00 | 1,095,181 | -0.45(-1.03%) |
Jul 31, 2006 | 43.59 | 43.70 | 43.40 | 43.45 | 696,762 | +0.05(+0.11%) |
Jul 28, 2006 | 43.21 | 43.62 | 43.13 | 43.40 | 840,176 | +0.36(+0.83%) |
Jul 27, 2006 | 43.42 | 43.46 | 42.92 | 43.04 | 648,818 | +0.17(+0.39%) |
Jul 26, 2006 | 43.00 | 43.08 | 42.69 | 42.87 | 696,343 | +0.05(+0.12%) |
Jul 25, 2006 | 42.75 | 42.93 | 42.52 | 42.82 | 566,119 | +0.06(+0.13%) |
Jul 24, 2006 | 42.46 | 42.86 | 42.42 | 42.76 | 1,831,722 | +0.82(+1.96%) |
Jul 21, 2006 | 42.15 | 42.15 | 41.89 | 41.94 | 584,752 | -0.18(-0.43%) |
Jul 20, 2006 | 42.39 | 42.49 | 42.12 | 42.12 | 611,760 | -0.33(-0.78%) |
Jul 19, 2006 | 41.53 | 42.58 | 41.53 | 42.45 | 982,962 | +0.90(+2.16%) |
Jul 18, 2006 | 41.68 | 41.71 | 41.23 | 41.55 | 576,587 | +0.21(+0.51%) |
Jul 17, 2006 | 41.20 | 41.39 | 41.00 | 41.34 | 713,511 | -0.20(-0.47%) |
Jul 14, 2006 | 41.60 | 41.61 | 41.33 | 41.54 | 558,163 | -0.06(-0.14%) |
Jul 13, 2006 | 41.86 | 41.90 | 41.55 | 41.60 | 820,705 | -0.57(-1.35%) |
Jul 12, 2006 | 42.41 | 42.50 | 42.08 | 42.17 | 567,375 | -0.56(-1.31%) |
Jul 11, 2006 | 42.49 | 42.78 | 42.30 | 42.72 | 507,916 | +0.17(+0.39%) |
Jul 10, 2006 | 42.46 | 42.72 | 42.45 | 42.56 | 433,801 | +0.21(+0.51%) |
Jul 07, 2006 | 42.66 | 42.72 | 42.23 | 42.34 | 720,629 | +0.03(+0.07%) |
Jul 06, 2006 | 42.28 | 42.49 | 42.20 | 42.31 | 906,335 | +0.62(+1.48%) |
Jul 05, 2006 | 41.54 | 41.74 | 41.42 | 41.70 | 802,281 | -0.33(-0.80%) |
Jul 03, 2006 | 41.87 | 42.12 | 41.73 | 42.03 | 628,091 | -0.17(-0.40%) |
Jun 30, 2006 | 42.25 | 42.36 | 41.97 | 42.20 | 1,166,155 | +0.38(+0.91%) |
Jun 29, 2006 | 41.24 | 42.01 | 41.18 | 41.82 | 2,472,585 | +0.89(+2.18%) |
Jun 28, 2006 | 41.10 | 41.15 | 40.75 | 40.92 | 1,230,011 | +0.09(+0.22%) |
Jun 27, 2006 | 41.02 | 41.05 | 40.81 | 40.83 | 738,425 | -0.40(-0.96%) |
Jun 26, 2006 | 41.04 | 41.25 | 40.90 | 41.23 | 516,290 | +0.07(+0.16%) |
Jun 23, 2006 | 41.05 | 41.33 | 40.94 | 41.16 | 770,249 | -0.23(-0.57%) |
Jun 22, 2006 | 41.39 | 41.58 | 41.19 | 41.40 | 494,517 | +0.00(+0.01%) |
Jun 21, 2006 | 41.26 | 41.55 | 41.11 | 41.39 | 668,079 | +0.15(+0.36%) |
Jun 20, 2006 | 41.15 | 41.36 | 40.94 | 41.24 | 807,515 | -0.01(-0.02%) |
Jun 19, 2006 | 41.48 | 41.58 | 41.15 | 41.25 | 683,153 | -0.34(-0.82%) |
Jun 16, 2006 | 41.69 | 41.74 | 41.40 | 41.59 | 702,415 | -0.08(-0.18%) |
Jun 15, 2006 | 41.43 | 41.72 | 41.36 | 41.67 | 1,262,253 | +0.62(+1.50%) |
Jun 14, 2006 | 41.10 | 41.34 | 40.79 | 41.05 | 2,375,021 | +0.77(+1.91%) |
Jun 13, 2006 | 40.60 | 40.86 | 40.12 | 40.28 | 1,934,311 | -0.83(-2.02%) |
Jun 12, 2006 | 41.53 | 41.54 | 41.09 | 41.12 | 1,448,587 | +0.13(+0.31%) |
Jun 09, 2006 | 41.28 | 41.36 | 40.90 | 40.99 | 741,566 | -0.04(-0.09%) |
Jun 08, 2006 | 40.89 | 41.17 | 40.60 | 41.02 | 1,499,462 | -0.35(-0.85%) |
Jun 07, 2006 | 41.59 | 41.87 | 41.34 | 41.38 | 754,965 | +0.05(+0.13%) |
Jun 06, 2006 | 41.52 | 41.56 | 41.02 | 41.33 | 865,090 | +0.05(+0.12%) |
Jun 05, 2006 | 41.84 | 41.87 | 41.26 | 41.28 | 730,679 | -0.53(-1.26%) |
Jun 02, 2006 | 42.03 | 42.06 | 41.72 | 41.80 | 615,319 | +0.05(+0.13%) |