Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 48.88 | 49.26 | 48.82 | 49.10 | 3,346,232 | +0.22(+0.44%) |
Aug 30, 2006 | 48.96 | 49.21 | 48.70 | 48.88 | 3,514,931 | -0.10(-0.21%) |
Aug 29, 2006 | 49.92 | 49.92 | 48.58 | 48.99 | 6,335,371 | -0.93(-1.87%) |
Aug 28, 2006 | 49.48 | 50.17 | 49.44 | 49.92 | 4,568,526 | -0.07(-0.13%) |
Aug 25, 2006 | 50.38 | 50.52 | 49.88 | 49.99 | 4,384,686 | -0.57(-1.14%) |
Aug 24, 2006 | 50.79 | 50.97 | 50.34 | 50.56 | 4,557,136 | -0.22(-0.44%) |
Aug 23, 2006 | 50.82 | 51.14 | 50.41 | 50.79 | 7,056,124 | +0.15(+0.29%) |
Aug 22, 2006 | 50.34 | 51.12 | 50.27 | 50.64 | 6,280,567 | +0.49(+0.97%) |
Aug 21, 2006 | 50.00 | 50.30 | 49.29 | 50.15 | 5,822,442 | +0.04(+0.09%) |
Aug 18, 2006 | 50.43 | 50.43 | 49.81 | 50.11 | 5,457,442 | -0.32(-0.64%) |
Aug 17, 2006 | 49.89 | 50.71 | 49.76 | 50.43 | 4,271,193 | +0.46(+0.93%) |
Aug 16, 2006 | 49.81 | 50.22 | 49.52 | 49.96 | 5,562,225 | +0.53(+1.07%) |
Aug 15, 2006 | 49.26 | 49.82 | 49.20 | 49.44 | 5,961,527 | +0.90(+1.86%) |
Aug 14, 2006 | 48.94 | 49.26 | 48.36 | 48.53 | 4,721,145 | -0.25(-0.50%) |
Aug 11, 2006 | 48.70 | 48.96 | 48.25 | 48.78 | 4,833,432 | +0.10(+0.20%) |
Aug 10, 2006 | 47.80 | 48.79 | 47.61 | 48.68 | 6,994,219 | +0.41(+0.85%) |
Aug 09, 2006 | 49.81 | 50.13 | 48.05 | 48.27 | 8,216,513 | -1.19(-2.41%) |
Aug 08, 2006 | 50.11 | 50.34 | 49.21 | 49.46 | 8,272,790 | -0.64(-1.28%) |
Aug 07, 2006 | 50.18 | 50.61 | 49.86 | 50.11 | 6,163,456 | -0.41(-0.81%) |
Aug 04, 2006 | 51.66 | 51.87 | 50.19 | 50.52 | 8,722,340 | -0.08(-0.16%) |
Aug 03, 2006 | 48.58 | 50.76 | 48.58 | 50.60 | 6,924,676 | +1.17(+2.37%) |
Aug 02, 2006 | 49.59 | 49.62 | 48.70 | 49.43 | 8,256,175 | +0.22(+0.44%) |
Aug 01, 2006 | 49.26 | 49.32 | 48.68 | 49.21 | 5,024,105 | -0.42(-0.84%) |
Jul 31, 2006 | 49.08 | 49.75 | 48.88 | 49.63 | 5,104,368 | +0.20(+0.41%) |
Jul 28, 2006 | 48.62 | 49.67 | 48.60 | 49.43 | 6,617,830 | +0.87(+1.80%) |
Jul 27, 2006 | 48.44 | 48.72 | 48.25 | 48.55 | 4,742,316 | +0.46(+0.95%) |
Jul 26, 2006 | 48.51 | 48.51 | 47.88 | 48.10 | 4,924,414 | -0.39(-0.80%) |
Jul 25, 2006 | 47.76 | 48.61 | 47.54 | 48.49 | 5,167,077 | +0.56(+1.17%) |
Jul 24, 2006 | 47.02 | 48.13 | 46.98 | 47.93 | 4,919,590 | +1.28(+2.74%) |
Jul 21, 2006 | 47.27 | 47.39 | 46.49 | 46.65 | 7,770,580 | -0.62(-1.31%) |
Jul 20, 2006 | 47.64 | 47.98 | 47.20 | 47.27 | 4,893,193 | -0.38(-0.80%) |
Jul 19, 2006 | 46.68 | 48.18 | 46.64 | 47.65 | 7,678,125 | +1.41(+3.05%) |
Jul 18, 2006 | 45.55 | 46.34 | 45.42 | 46.24 | 6,387,226 | +0.57(+1.24%) |
Jul 17, 2006 | 45.26 | 46.11 | 45.02 | 45.67 | 5,251,895 | +0.38(+0.84%) |
Jul 14, 2006 | 45.82 | 46.08 | 44.91 | 45.29 | 6,665,264 | -0.58(-1.27%) |
Jul 13, 2006 | 46.32 | 46.80 | 45.52 | 45.88 | 7,347,963 | -0.87(-1.85%) |
Jul 12, 2006 | 47.47 | 47.67 | 46.70 | 46.74 | 6,508,625 | -0.97(-2.03%) |
Jul 11, 2006 | 47.76 | 47.88 | 46.99 | 47.71 | 5,963,939 | -0.21(-0.44%) |
Jul 10, 2006 | 48.10 | 48.42 | 47.66 | 47.92 | 4,673,711 | +0.19(+0.41%) |
Jul 07, 2006 | 47.82 | 48.50 | 47.52 | 47.73 | 7,608,850 | +0.06(+0.13%) |
Jul 06, 2006 | 47.50 | 48.14 | 47.47 | 47.67 | 4,383,882 | +0.16(+0.35%) |
Jul 05, 2006 | 47.61 | 47.64 | 46.96 | 47.50 | 5,691,931 | -0.28(-0.58%) |
Jul 03, 2006 | 47.31 | 47.83 | 47.27 | 47.78 | 2,520,427 | +0.60(+1.28%) |
Jun 30, 2006 | 46.87 | 47.38 | 46.79 | 47.17 | 7,474,856 | +0.50(+1.07%) |
Jun 29, 2006 | 45.38 | 46.73 | 45.36 | 46.67 | 9,959,373 | +1.79(+3.99%) |
Jun 28, 2006 | 44.96 | 45.25 | 44.43 | 44.88 | 5,905,518 | +0.07(+0.17%) |
Jun 27, 2006 | 45.15 | 45.38 | 44.78 | 44.81 | 5,631,232 | -0.27(-0.60%) |
Jun 26, 2006 | 44.55 | 45.29 | 44.51 | 45.08 | 5,825,925 | +0.52(+1.17%) |
Jun 23, 2006 | 44.37 | 44.95 | 44.03 | 44.55 | 4,545,747 | -0.23(-0.52%) |
Jun 22, 2006 | 44.41 | 44.88 | 44.11 | 44.79 | 4,979,619 | +0.40(+0.89%) |
Jun 21, 2006 | 43.82 | 44.85 | 43.60 | 44.39 | 14,705,575 | +1.84(+4.31%) |
Jun 20, 2006 | 42.32 | 42.87 | 42.32 | 42.55 | 6,574,014 | +0.37(+0.88%) |
Jun 19, 2006 | 42.72 | 42.88 | 41.87 | 42.18 | 4,403,579 | -0.35(-0.82%) |
Jun 16, 2006 | 42.79 | 42.79 | 42.20 | 42.53 | 5,836,243 | -0.25(-0.59%) |
Jun 15, 2006 | 42.09 | 42.91 | 42.01 | 42.79 | 8,305,217 | +1.30(+3.13%) |
Jun 14, 2006 | 41.42 | 42.02 | 40.99 | 41.49 | 10,151,252 | +0.26(+0.63%) |
Jun 13, 2006 | 43.27 | 43.99 | 40.69 | 41.23 | 13,394,309 | -2.21(-5.09%) |
Jun 12, 2006 | 44.33 | 44.55 | 43.20 | 43.43 | 5,906,188 | -0.74(-1.67%) |
Jun 09, 2006 | 44.07 | 44.75 | 44.03 | 44.17 | 4,687,646 | +0.16(+0.36%) |
Jun 08, 2006 | 44.14 | 44.47 | 43.11 | 44.02 | 7,571,465 | -0.12(-0.27%) |
Jun 07, 2006 | 44.22 | 44.82 | 43.76 | 44.14 | 6,129,154 | +0.18(+0.41%) |
Jun 06, 2006 | 43.99 | 44.26 | 43.34 | 43.96 | 6,592,371 | +0.19(+0.43%) |
Jun 05, 2006 | 45.15 | 45.24 | 43.66 | 43.77 | 6,744,454 | -1.45(-3.20%) |
Jun 02, 2006 | 45.71 | 45.92 | 45.08 | 45.22 | 5,673,574 | +0.01(+0.02%) |