Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 45.07 | 45.18 | 44.85 | 45.01 | 2,836,997 | +0.16(+0.36%) |
Aug 30, 2006 | 45.19 | 45.19 | 44.84 | 44.84 | 4,097,620 | -0.11(-0.24%) |
Aug 29, 2006 | 44.53 | 45.08 | 44.22 | 44.95 | 5,110,674 | +0.42(+0.94%) |
Aug 28, 2006 | 43.78 | 44.75 | 43.78 | 44.53 | 4,227,299 | +0.64(+1.46%) |
Aug 25, 2006 | 43.98 | 44.19 | 43.70 | 43.89 | 4,914,882 | -0.11(-0.26%) |
Aug 24, 2006 | 44.25 | 44.30 | 43.72 | 44.00 | 3,958,861 | -0.15(-0.34%) |
Aug 23, 2006 | 44.60 | 44.84 | 43.96 | 44.15 | 4,434,721 | -0.60(-1.33%) |
Aug 22, 2006 | 44.65 | 45.03 | 44.64 | 44.75 | 3,334,046 | +0.11(+0.24%) |
Aug 21, 2006 | 44.76 | 44.86 | 44.53 | 44.64 | 3,882,232 | -0.06(-0.13%) |
Aug 18, 2006 | 44.89 | 44.92 | 44.59 | 44.70 | 3,959,976 | +0.01(+0.01%) |
Aug 17, 2006 | 44.44 | 44.92 | 44.25 | 44.69 | 5,045,994 | +0.26(+0.58%) |
Aug 16, 2006 | 44.13 | 44.53 | 44.03 | 44.44 | 8,355,825 | +0.63(+1.45%) |
Aug 15, 2006 | 43.62 | 43.84 | 43.43 | 43.80 | 7,408,884 | +0.73(+1.69%) |
Aug 14, 2006 | 43.02 | 43.49 | 42.97 | 43.07 | 7,218,668 | +0.06(+0.13%) |
Aug 11, 2006 | 43.03 | 43.27 | 42.92 | 43.02 | 5,366,526 | +0.08(+0.18%) |
Aug 10, 2006 | 42.94 | 43.33 | 42.86 | 42.94 | 4,977,650 | +0.07(+0.16%) |
Aug 09, 2006 | 43.54 | 43.54 | 42.80 | 42.87 | 5,704,902 | -0.16(-0.38%) |
Aug 08, 2006 | 43.59 | 43.63 | 42.86 | 43.04 | 6,487,912 | -0.28(-0.64%) |
Aug 07, 2006 | 43.56 | 43.57 | 43.17 | 43.31 | 5,756,996 | -0.28(-0.65%) |
Aug 04, 2006 | 43.88 | 44.12 | 43.35 | 43.59 | 6,587,162 | +0.11(+0.25%) |
Aug 03, 2006 | 43.69 | 43.81 | 43.44 | 43.49 | 7,321,742 | -0.21(-0.47%) |
Aug 02, 2006 | 43.88 | 44.00 | 43.66 | 43.69 | 7,703,131 | -0.19(-0.43%) |
Aug 01, 2006 | 43.94 | 44.01 | 43.59 | 43.88 | 5,421,966 | -0.31(-0.70%) |
Jul 31, 2006 | 44.00 | 44.55 | 43.96 | 44.19 | 4,899,429 | -0.08(-0.17%) |
Jul 28, 2006 | 44.13 | 44.30 | 43.80 | 44.27 | 6,390,892 | +0.48(+1.10%) |
Jul 27, 2006 | 43.87 | 44.38 | 43.60 | 43.78 | 9,783,245 | +0.43(+1.00%) |
Jul 26, 2006 | 42.75 | 43.83 | 42.28 | 43.35 | 14,606,524 | +0.60(+1.39%) |
Jul 25, 2006 | 44.57 | 44.57 | 42.09 | 42.75 | 30,045,922 | -2.25(-4.99%) |
Jul 24, 2006 | 44.40 | 45.00 | 44.40 | 45.00 | 5,532,209 | +0.61(+1.37%) |
Jul 21, 2006 | 44.80 | 45.02 | 43.89 | 44.39 | 8,950,530 | -0.24(-0.53%) |
Jul 20, 2006 | 44.82 | 45.01 | 44.60 | 44.63 | 5,439,331 | +0.05(+0.11%) |
Jul 19, 2006 | 44.48 | 44.81 | 44.34 | 44.58 | 8,551,299 | +0.11(+0.24%) |
Jul 18, 2006 | 44.50 | 44.59 | 44.25 | 44.47 | 8,416,522 | +0.12(+0.27%) |
Jul 17, 2006 | 44.69 | 44.87 | 44.05 | 44.35 | 8,258,486 | -0.35(-0.79%) |
Jul 14, 2006 | 44.98 | 45.18 | 44.49 | 44.71 | 6,931,432 | -0.26(-0.57%) |
Jul 13, 2006 | 45.50 | 45.55 | 44.82 | 44.96 | 7,672,384 | -0.68(-1.50%) |
Jul 12, 2006 | 46.14 | 46.20 | 45.48 | 45.65 | 6,883,320 | -0.23(-0.51%) |
Jul 11, 2006 | 45.98 | 46.27 | 45.60 | 45.88 | 8,652,302 | -0.01(-0.03%) |
Jul 10, 2006 | 46.75 | 46.84 | 45.71 | 45.89 | 14,681,241 | -0.62(-1.34%) |
Jul 07, 2006 | 47.88 | 47.88 | 46.35 | 46.51 | 38,808,468 | -4.58(-8.96%) |
Jul 06, 2006 | 50.76 | 51.22 | 50.72 | 51.09 | 3,633,071 | +0.53(+1.04%) |
Jul 05, 2006 | 50.78 | 50.79 | 50.29 | 50.56 | 3,437,757 | -0.36(-0.70%) |
Jul 03, 2006 | 50.94 | 50.99 | 50.71 | 50.92 | 1,042,845 | +0.22(+0.43%) |
Jun 30, 2006 | 51.25 | 51.31 | 50.66 | 50.70 | 5,207,375 | -0.24(-0.47%) |
Jun 29, 2006 | 49.77 | 51.16 | 49.77 | 50.94 | 4,402,540 | +1.17(+2.36%) |
Jun 28, 2006 | 49.41 | 49.81 | 49.34 | 49.76 | 2,848,308 | +0.36(+0.74%) |
Jun 27, 2006 | 50.47 | 50.80 | 49.35 | 49.40 | 4,026,408 | -0.95(-1.88%) |
Jun 26, 2006 | 50.17 | 50.44 | 49.97 | 50.35 | 2,591,819 | +0.18(+0.36%) |
Jun 23, 2006 | 49.97 | 50.39 | 49.90 | 50.17 | 3,820,898 | +0.21(+0.41%) |
Jun 22, 2006 | 50.62 | 50.72 | 49.77 | 49.96 | 2,860,735 | -0.51(-1.01%) |
Jun 21, 2006 | 50.15 | 51.05 | 50.15 | 50.47 | 3,746,659 | +0.32(+0.64%) |
Jun 20, 2006 | 49.86 | 50.60 | 49.62 | 50.15 | 3,408,443 | +0.29(+0.58%) |
Jun 19, 2006 | 50.66 | 50.66 | 49.52 | 49.86 | 3,900,394 | -0.68(-1.34%) |
Jun 16, 2006 | 50.83 | 50.94 | 50.41 | 50.54 | 5,590,995 | -0.24(-0.48%) |
Jun 15, 2006 | 50.00 | 51.06 | 49.75 | 50.78 | 5,081,998 | +0.63(+1.25%) |
Jun 14, 2006 | 50.09 | 50.51 | 49.76 | 50.15 | 3,965,074 | -0.04(-0.08%) |
Jun 13, 2006 | 50.44 | 50.99 | 50.18 | 50.19 | 5,486,965 | -0.13(-0.25%) |
Jun 12, 2006 | 50.57 | 50.90 | 50.15 | 50.32 | 4,038,675 | -0.26(-0.51%) |
Jun 09, 2006 | 51.09 | 51.39 | 50.37 | 50.57 | 4,080,255 | -0.74(-1.44%) |
Jun 08, 2006 | 50.09 | 51.43 | 49.74 | 51.31 | 7,066,049 | +0.88(+1.75%) |
Jun 07, 2006 | 51.64 | 51.65 | 50.43 | 50.43 | 6,050,286 | -1.21(-2.33%) |
Jun 06, 2006 | 52.23 | 52.67 | 51.03 | 51.64 | 6,850,183 | -0.43(-0.83%) |
Jun 05, 2006 | 52.79 | 52.93 | 52.02 | 52.07 | 4,141,271 | -1.15(-2.16%) |
Jun 02, 2006 | 53.23 | 53.50 | 53.04 | 53.22 | 3,694,246 | +0.17(+0.32%) |