Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 45.46 | 45.61 | 44.56 | 44.92 | 7,169,292 | -0.31(-0.69%) |
Aug 30, 2006 | 45.27 | 45.35 | 45.00 | 45.23 | 3,363,437 | +0.13(+0.28%) |
Aug 29, 2006 | 45.52 | 45.52 | 44.89 | 45.11 | 6,589,642 | -0.12(-0.27%) |
Aug 28, 2006 | 45.48 | 45.86 | 45.07 | 45.23 | 4,967,183 | -0.03(-0.06%) |
Aug 25, 2006 | 44.89 | 45.34 | 44.84 | 45.25 | 3,215,288 | +0.37(+0.81%) |
Aug 24, 2006 | 45.59 | 45.69 | 44.74 | 44.89 | 4,263,088 | -0.33(-0.74%) |
Aug 23, 2006 | 45.65 | 45.91 | 44.94 | 45.22 | 4,967,495 | -0.27(-0.59%) |
Aug 22, 2006 | 45.03 | 45.63 | 44.72 | 45.49 | 5,108,782 | +0.62(+1.39%) |
Aug 21, 2006 | 45.45 | 45.46 | 44.86 | 44.87 | 4,976,540 | -0.71(-1.56%) |
Aug 18, 2006 | 45.95 | 46.01 | 45.34 | 45.58 | 5,628,705 | -0.37(-0.80%) |
Aug 17, 2006 | 45.85 | 46.25 | 45.67 | 45.95 | 6,723,599 | -0.31(-0.67%) |
Aug 16, 2006 | 44.71 | 46.29 | 44.60 | 46.25 | 15,841,434 | +2.01(+4.54%) |
Aug 15, 2006 | 43.73 | 44.31 | 43.61 | 44.25 | 7,000,871 | +1.09(+2.53%) |
Aug 14, 2006 | 43.09 | 43.60 | 43.00 | 43.16 | 7,860,912 | +0.51(+1.19%) |
Aug 11, 2006 | 42.78 | 42.83 | 42.40 | 42.65 | 5,525,469 | +0.02(+0.05%) |
Aug 10, 2006 | 42.00 | 42.71 | 42.00 | 42.63 | 6,480,012 | +0.36(+0.85%) |
Aug 09, 2006 | 42.75 | 42.83 | 42.01 | 42.27 | 8,979,511 | -0.17(-0.41%) |
Aug 08, 2006 | 42.81 | 42.88 | 42.16 | 42.44 | 8,239,392 | -0.21(-0.48%) |
Aug 07, 2006 | 43.96 | 43.96 | 42.64 | 42.65 | 7,411,008 | -0.79(-1.82%) |
Aug 04, 2006 | 44.87 | 45.46 | 43.28 | 43.44 | 11,347,234 | -0.55(-1.25%) |
Aug 03, 2006 | 43.60 | 44.18 | 43.28 | 43.99 | 8,905,592 | +0.33(+0.75%) |
Aug 02, 2006 | 44.09 | 44.22 | 43.54 | 43.66 | 9,991,754 | -0.46(-1.05%) |
Aug 01, 2006 | 44.03 | 44.26 | 43.62 | 44.12 | 6,226,912 | -0.06(-0.15%) |
Jul 31, 2006 | 44.63 | 44.66 | 44.09 | 44.19 | 7,699,664 | -0.71(-1.57%) |
Jul 28, 2006 | 43.93 | 44.98 | 43.70 | 44.89 | 12,438,075 | +1.00(+2.28%) |
Jul 27, 2006 | 43.34 | 44.02 | 42.84 | 43.89 | 19,635,594 | +0.40(+0.91%) |
Jul 26, 2006 | 45.59 | 45.66 | 43.46 | 43.50 | 31,067,350 | -2.55(-5.53%) |
Jul 25, 2006 | 46.07 | 46.09 | 43.12 | 46.04 | 72,426,184 | -5.26(-10.25%) |
Jul 24, 2006 | 50.49 | 51.50 | 50.53 | 51.30 | 3,709,169 | +0.81(+1.61%) |
Jul 21, 2006 | 50.95 | 50.95 | 49.97 | 50.49 | 5,566,326 | -0.15(-0.30%) |
Jul 20, 2006 | 51.47 | 51.84 | 50.61 | 50.64 | 4,073,926 | -0.95(-1.84%) |
Jul 19, 2006 | 51.00 | 51.86 | 50.93 | 51.59 | 5,737,867 | +0.95(+1.87%) |
Jul 18, 2006 | 50.25 | 50.75 | 50.00 | 50.64 | 3,263,008 | +0.25(+0.50%) |
Jul 17, 2006 | 50.40 | 50.77 | 50.18 | 50.39 | 2,666,515 | +0.01(+0.01%) |
Jul 14, 2006 | 50.87 | 50.89 | 49.52 | 50.38 | 5,103,947 | -0.49(-0.96%) |
Jul 13, 2006 | 51.52 | 51.52 | 50.68 | 50.87 | 5,398,841 | -0.87(-1.69%) |
Jul 12, 2006 | 52.49 | 52.49 | 51.48 | 51.74 | 2,909,323 | -0.62(-1.18%) |
Jul 11, 2006 | 52.09 | 52.41 | 51.58 | 52.36 | 2,526,944 | +0.17(+0.33%) |
Jul 10, 2006 | 52.03 | 52.33 | 51.92 | 52.18 | 1,506,591 | +0.19(+0.36%) |
Jul 07, 2006 | 52.49 | 52.50 | 51.86 | 52.00 | 2,473,767 | -0.56(-1.06%) |
Jul 06, 2006 | 52.88 | 52.96 | 52.20 | 52.56 | 3,049,518 | -0.33(-0.62%) |
Jul 05, 2006 | 53.19 | 53.19 | 52.49 | 52.88 | 3,072,286 | -0.30(-0.55%) |
Jul 03, 2006 | 53.21 | 53.22 | 52.93 | 53.18 | 1,181,444 | +0.38(+0.73%) |
Jun 30, 2006 | 53.20 | 53.31 | 52.79 | 52.79 | 4,143,010 | -0.28(-0.53%) |
Jun 29, 2006 | 52.49 | 53.12 | 52.26 | 53.08 | 4,896,228 | +1.01(+1.93%) |
Jun 28, 2006 | 51.67 | 52.15 | 51.62 | 52.07 | 4,136,616 | +0.45(+0.87%) |
Jun 27, 2006 | 51.65 | 51.98 | 51.58 | 51.62 | 2,948,153 | -0.12(-0.22%) |
Jun 26, 2006 | 51.38 | 51.74 | 51.32 | 51.74 | 1,815,208 | +0.18(+0.35%) |
Jun 23, 2006 | 51.33 | 51.93 | 51.21 | 51.56 | 2,462,538 | -0.06(-0.12%) |
Jun 22, 2006 | 51.46 | 51.74 | 51.20 | 51.62 | 3,006,321 | +0.13(+0.25%) |
Jun 21, 2006 | 51.47 | 51.85 | 51.37 | 51.49 | 5,329,445 | +0.38(+0.74%) |
Jun 20, 2006 | 50.92 | 51.42 | 50.90 | 51.11 | 3,732,249 | +0.27(+0.53%) |
Jun 19, 2006 | 51.20 | 51.27 | 50.69 | 50.84 | 3,805,699 | +0.01(+0.01%) |
Jun 16, 2006 | 51.02 | 51.27 | 50.81 | 50.84 | 5,474,786 | -0.18(-0.35%) |
Jun 15, 2006 | 50.13 | 51.10 | 50.02 | 51.02 | 5,105,195 | +0.87(+1.74%) |
Jun 14, 2006 | 50.32 | 50.63 | 49.73 | 50.15 | 4,548,936 | -0.33(-0.66%) |
Jun 13, 2006 | 50.53 | 51.04 | 50.35 | 50.48 | 3,806,011 | +0.04(+0.08%) |
Jun 12, 2006 | 50.79 | 51.00 | 50.44 | 50.44 | 2,533,182 | -0.21(-0.42%) |
Jun 09, 2006 | 51.03 | 51.50 | 50.63 | 50.65 | 3,129,362 | -0.38(-0.74%) |
Jun 08, 2006 | 51.08 | 51.20 | 50.18 | 51.03 | 4,867,378 | -0.03(-0.06%) |
Jun 07, 2006 | 51.36 | 51.86 | 51.03 | 51.06 | 3,637,122 | -0.26(-0.51%) |
Jun 06, 2006 | 51.14 | 51.42 | 50.60 | 51.33 | 3,185,815 | +0.28(+0.54%) |
Jun 05, 2006 | 51.95 | 52.01 | 50.97 | 51.05 | 3,202,189 | -0.92(-1.78%) |
Jun 02, 2006 | 51.95 | 52.10 | 51.73 | 51.97 | 3,415,523 | +0.03(+0.05%) |