Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 46.46 | 46.46 | 46.34 | 46.36 | 236,974 | +0.00(+0.00%) |
Aug 30, 2006 | 46.44 | 46.49 | 46.31 | 46.36 | 284,474 | +0.00(+0.00%) |
Aug 29, 2006 | 46.26 | 46.42 | 46.09 | 46.36 | 3,522,131 | +0.04(+0.08%) |
Aug 28, 2006 | 46.08 | 46.43 | 46.07 | 46.32 | 228,884 | +0.25(+0.55%) |
Aug 25, 2006 | 45.99 | 46.20 | 45.99 | 46.07 | 355,462 | +0.09(+0.20%) |
Aug 24, 2006 | 46.19 | 46.19 | 45.96 | 45.98 | 1,453,167 | -0.05(-0.12%) |
Aug 23, 2006 | 46.21 | 46.24 | 45.87 | 46.03 | 473,949 | -0.11(-0.23%) |
Aug 22, 2006 | 46.13 | 46.26 | 45.98 | 46.14 | 670,472 | -0.05(-0.12%) |
Aug 21, 2006 | 46.12 | 46.19 | 46.06 | 46.19 | 824,845 | -0.13(-0.28%) |
Aug 18, 2006 | 46.10 | 46.32 | 45.90 | 46.32 | 187,779 | +0.35(+0.77%) |
Aug 17, 2006 | 45.75 | 46.09 | 45.75 | 45.97 | 840,765 | +0.09(+0.20%) |
Aug 16, 2006 | 45.67 | 45.94 | 45.59 | 45.88 | 1,559,128 | +0.31(+0.67%) |
Aug 15, 2006 | 45.56 | 45.63 | 45.37 | 45.57 | 202,002 | +0.41(+0.92%) |
Aug 14, 2006 | 45.24 | 45.43 | 45.04 | 45.16 | 235,278 | +0.17(+0.37%) |
Aug 11, 2006 | 45.01 | 45.03 | 44.84 | 44.99 | 105,438 | -0.10(-0.22%) |
Aug 10, 2006 | 44.91 | 45.14 | 44.78 | 45.09 | 368,642 | +0.02(+0.03%) |
Aug 09, 2006 | 45.48 | 45.48 | 44.84 | 45.08 | 313,443 | +0.03(+0.07%) |
Aug 08, 2006 | 45.33 | 45.36 | 44.92 | 45.04 | 348,154 | -0.09(-0.20%) |
Aug 07, 2006 | 45.21 | 45.24 | 45.06 | 45.14 | 1,827,160 | -0.09(-0.20%) |
Aug 04, 2006 | 45.60 | 45.63 | 45.04 | 45.23 | 820,016 | -0.05(-0.10%) |
Aug 03, 2006 | 45.05 | 45.38 | 45.03 | 45.27 | 306,788 | +0.06(+0.14%) |
Aug 02, 2006 | 45.21 | 45.37 | 45.11 | 45.21 | 1,416,760 | +0.20(+0.44%) |
Aug 01, 2006 | 45.02 | 45.06 | 44.81 | 45.01 | 1,091,963 | -0.18(-0.41%) |
Jul 31, 2006 | 45.09 | 45.26 | 45.09 | 45.20 | 639,023 | -0.03(-0.06%) |
Jul 28, 2006 | 45.02 | 45.36 | 44.83 | 45.23 | 2,414,508 | +0.45(+1.01%) |
Jul 27, 2006 | 45.11 | 45.11 | 44.74 | 44.78 | 247,675 | -0.09(-0.21%) |
Jul 26, 2006 | 44.80 | 45.02 | 44.60 | 44.87 | 160,114 | +0.18(+0.41%) |
Jul 25, 2006 | 44.52 | 44.96 | 44.43 | 44.68 | 626,104 | +0.10(+0.22%) |
Jul 24, 2006 | 44.21 | 44.68 | 44.10 | 44.58 | 509,182 | +0.70(+1.59%) |
Jul 21, 2006 | 44.22 | 44.22 | 43.86 | 43.89 | 225,230 | -0.24(-0.54%) |
Jul 20, 2006 | 44.48 | 44.52 | 44.12 | 44.12 | 1,024,107 | -0.25(-0.55%) |
Jul 19, 2006 | 43.91 | 44.48 | 43.90 | 44.37 | 255,374 | +0.74(+1.70%) |
Jul 18, 2006 | 43.49 | 43.65 | 43.18 | 43.63 | 442,109 | +0.13(+0.30%) |
Jul 17, 2006 | 43.68 | 43.68 | 43.37 | 43.50 | 105,568 | -0.03(-0.07%) |
Jul 14, 2006 | 43.80 | 43.80 | 43.29 | 43.53 | 171,467 | -0.17(-0.39%) |
Jul 13, 2006 | 44.16 | 44.16 | 43.70 | 43.70 | 542,589 | -0.90(-2.03%) |
Jul 12, 2006 | 44.78 | 44.79 | 44.19 | 44.60 | 332,495 | -0.11(-0.26%) |
Jul 11, 2006 | 44.49 | 44.79 | 44.32 | 44.72 | 3,033,305 | +0.10(+0.22%) |
Jul 10, 2006 | 44.75 | 44.81 | 44.49 | 44.62 | 310,833 | +0.05(+0.12%) |
Jul 07, 2006 | 44.71 | 44.82 | 44.45 | 44.56 | 634,717 | -0.18(-0.39%) |
Jul 06, 2006 | 44.80 | 44.91 | 44.70 | 44.74 | 268,945 | +0.12(+0.27%) |
Jul 05, 2006 | 44.66 | 44.72 | 44.45 | 44.62 | 709,097 | -0.18(-0.41%) |
Jul 03, 2006 | 44.67 | 44.85 | 42.75 | 44.80 | 247,805 | +0.32(+0.72%) |
Jun 30, 2006 | 44.78 | 44.78 | 44.48 | 44.48 | 970,475 | -0.12(-0.28%) |
Jun 29, 2006 | 43.99 | 44.63 | 43.99 | 44.60 | 503,310 | +0.84(+1.93%) |
Jun 28, 2006 | 43.67 | 43.80 | 43.50 | 43.76 | 317,880 | +0.22(+0.51%) |
Jun 27, 2006 | 43.83 | 43.94 | 43.51 | 43.53 | 640,719 | -0.30(-0.68%) |
Jun 26, 2006 | 43.68 | 43.86 | 43.60 | 43.83 | 149,936 | +0.13(+0.30%) |
Jun 23, 2006 | 43.65 | 43.93 | 43.59 | 43.70 | 511,401 | -0.18(-0.42%) |
Jun 22, 2006 | 44.06 | 44.09 | 43.76 | 43.89 | 780,477 | -0.20(-0.45%) |
Jun 21, 2006 | 43.88 | 44.31 | 43.88 | 44.09 | 429,582 | +0.29(+0.66%) |
Jun 20, 2006 | 43.83 | 44.01 | 43.69 | 43.80 | 608,226 | +0.10(+0.23%) |
Jun 19, 2006 | 44.22 | 44.22 | 43.60 | 43.70 | 587,217 | -0.25(-0.58%) |
Jun 16, 2006 | 44.03 | 44.17 | 43.85 | 43.95 | 506,312 | -0.09(-0.21%) |
Jun 15, 2006 | 43.57 | 44.22 | 43.54 | 44.04 | 729,063 | +0.62(+1.43%) |
Jun 14, 2006 | 43.43 | 43.43 | 43.01 | 43.42 | 654,421 | +0.31(+0.73%) |
Jun 13, 2006 | 43.37 | 43.88 | 43.09 | 43.11 | 1,930,641 | -0.46(-1.06%) |
Jun 12, 2006 | 44.06 | 44.14 | 43.57 | 43.57 | 380,256 | -0.44(-0.99%) |
Jun 09, 2006 | 44.29 | 44.38 | 43.97 | 44.00 | 555,507 | -0.28(-0.64%) |
Jun 08, 2006 | 44.11 | 44.33 | 43.59 | 44.29 | 744,200 | +0.05(+0.12%) |
Jun 07, 2006 | 44.47 | 44.78 | 44.21 | 44.23 | 1,303,101 | -0.24(-0.53%) |
Jun 06, 2006 | 44.62 | 44.62 | 44.13 | 44.47 | 374,122 | +0.02(+0.05%) |
Jun 05, 2006 | 45.02 | 45.11 | 44.42 | 44.45 | 284,082 | -0.74(-1.63%) |
Jun 02, 2006 | 45.37 | 45.44 | 44.95 | 45.18 | 474,993 | +0.09(+0.20%) |