Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 45.48 | 45.62 | 44.57 | 44.93 | 7,167,649 | -0.31(-0.69%) |
Aug 30, 2006 | 45.28 | 45.36 | 45.01 | 45.24 | 3,362,666 | +0.13(+0.28%) |
Aug 29, 2006 | 45.53 | 45.53 | 44.90 | 45.12 | 6,588,131 | -0.12(-0.27%) |
Aug 28, 2006 | 45.49 | 45.87 | 45.08 | 45.24 | 4,966,044 | -0.03(-0.06%) |
Aug 25, 2006 | 44.90 | 45.35 | 44.85 | 45.26 | 3,214,551 | +0.37(+0.81%) |
Aug 24, 2006 | 45.60 | 45.70 | 44.75 | 44.90 | 4,262,111 | -0.33(-0.74%) |
Aug 23, 2006 | 45.66 | 45.92 | 44.95 | 45.23 | 4,966,356 | -0.27(-0.59%) |
Aug 22, 2006 | 45.04 | 45.64 | 44.73 | 45.50 | 5,107,610 | +0.62(+1.39%) |
Aug 21, 2006 | 45.46 | 45.47 | 44.87 | 44.88 | 4,975,399 | -0.71(-1.56%) |
Aug 18, 2006 | 45.96 | 46.02 | 45.35 | 45.59 | 5,627,414 | -0.37(-0.80%) |
Aug 17, 2006 | 45.86 | 46.26 | 45.68 | 45.96 | 6,722,058 | -0.31(-0.67%) |
Aug 16, 2006 | 44.72 | 46.30 | 44.61 | 46.26 | 15,837,802 | +2.01(+4.54%) |
Aug 15, 2006 | 43.74 | 44.32 | 43.62 | 44.26 | 6,999,266 | +1.09(+2.53%) |
Aug 14, 2006 | 43.10 | 43.61 | 43.01 | 43.17 | 7,859,109 | +0.51(+1.19%) |
Aug 11, 2006 | 42.79 | 42.84 | 42.41 | 42.66 | 5,524,202 | +0.02(+0.05%) |
Aug 10, 2006 | 42.01 | 42.72 | 42.01 | 42.64 | 6,478,527 | +0.36(+0.85%) |
Aug 09, 2006 | 42.76 | 42.84 | 42.02 | 42.28 | 8,977,452 | -0.17(-0.41%) |
Aug 08, 2006 | 42.82 | 42.89 | 42.17 | 42.45 | 8,237,503 | -0.21(-0.48%) |
Aug 07, 2006 | 43.97 | 43.97 | 42.65 | 42.66 | 7,409,309 | -0.79(-1.82%) |
Aug 04, 2006 | 44.88 | 45.48 | 43.29 | 43.45 | 11,344,633 | -0.55(-1.25%) |
Aug 03, 2006 | 43.61 | 44.19 | 43.29 | 44.00 | 8,903,551 | +0.33(+0.75%) |
Aug 02, 2006 | 44.10 | 44.23 | 43.55 | 43.67 | 9,989,463 | -0.46(-1.05%) |
Aug 01, 2006 | 44.04 | 44.27 | 43.63 | 44.13 | 6,225,485 | -0.06(-0.15%) |
Jul 31, 2006 | 44.64 | 44.67 | 44.10 | 44.20 | 7,697,899 | -0.71(-1.57%) |
Jul 28, 2006 | 43.94 | 44.99 | 43.71 | 44.90 | 12,435,223 | +1.00(+2.28%) |
Jul 27, 2006 | 43.35 | 44.03 | 42.85 | 43.90 | 19,631,092 | +0.40(+0.91%) |
Jul 26, 2006 | 45.60 | 45.67 | 43.47 | 43.51 | 31,060,228 | -2.55(-5.53%) |
Jul 25, 2006 | 46.08 | 46.10 | 43.13 | 46.05 | 72,409,576 | -5.26(-10.25%) |
Jul 24, 2006 | 50.50 | 51.51 | 50.54 | 51.31 | 3,708,318 | +0.81(+1.61%) |
Jul 21, 2006 | 50.96 | 50.96 | 49.98 | 50.50 | 5,565,050 | -0.15(-0.30%) |
Jul 20, 2006 | 51.48 | 51.85 | 50.62 | 50.65 | 4,072,992 | -0.95(-1.84%) |
Jul 19, 2006 | 51.02 | 51.88 | 50.94 | 51.60 | 5,736,551 | +0.95(+1.87%) |
Jul 18, 2006 | 50.26 | 50.76 | 50.02 | 50.65 | 3,262,260 | +0.25(+0.50%) |
Jul 17, 2006 | 50.41 | 50.78 | 50.20 | 50.40 | 2,665,904 | +0.01(+0.01%) |
Jul 14, 2006 | 50.88 | 50.90 | 49.53 | 50.39 | 5,102,777 | -0.49(-0.96%) |
Jul 13, 2006 | 51.54 | 51.54 | 50.69 | 50.88 | 5,397,603 | -0.87(-1.69%) |
Jul 12, 2006 | 52.50 | 52.50 | 51.49 | 51.75 | 2,908,656 | -0.62(-1.18%) |
Jul 11, 2006 | 52.10 | 52.42 | 51.59 | 52.37 | 2,526,365 | +0.17(+0.33%) |
Jul 10, 2006 | 52.04 | 52.34 | 51.93 | 52.20 | 1,506,246 | +0.19(+0.36%) |
Jul 07, 2006 | 52.50 | 52.51 | 51.88 | 52.01 | 2,473,199 | -0.56(-1.06%) |
Jul 06, 2006 | 52.90 | 52.97 | 52.22 | 52.57 | 3,048,819 | -0.33(-0.62%) |
Jul 05, 2006 | 53.20 | 53.20 | 52.50 | 52.90 | 3,071,582 | -0.30(-0.55%) |
Jul 03, 2006 | 53.22 | 53.24 | 52.94 | 53.19 | 1,181,173 | +0.38(+0.73%) |
Jun 30, 2006 | 53.21 | 53.32 | 52.81 | 52.81 | 4,142,060 | -0.28(-0.53%) |
Jun 29, 2006 | 52.50 | 53.13 | 52.27 | 53.09 | 4,895,105 | +1.01(+1.93%) |
Jun 28, 2006 | 51.68 | 52.16 | 51.63 | 52.08 | 4,135,667 | +0.45(+0.87%) |
Jun 27, 2006 | 51.66 | 51.99 | 51.59 | 51.63 | 2,947,478 | -0.12(-0.22%) |
Jun 26, 2006 | 51.39 | 51.75 | 51.33 | 51.75 | 1,814,792 | +0.18(+0.35%) |
Jun 23, 2006 | 51.34 | 51.95 | 51.22 | 51.57 | 2,461,974 | -0.06(-0.12%) |
Jun 22, 2006 | 51.47 | 51.75 | 51.21 | 51.63 | 3,005,632 | +0.13(+0.25%) |
Jun 21, 2006 | 51.48 | 51.86 | 51.38 | 51.50 | 5,328,223 | +0.38(+0.74%) |
Jun 20, 2006 | 50.93 | 51.43 | 50.91 | 51.13 | 3,731,393 | +0.27(+0.53%) |
Jun 19, 2006 | 51.22 | 51.28 | 50.70 | 50.86 | 3,804,826 | +0.01(+0.01%) |
Jun 16, 2006 | 51.03 | 51.28 | 50.82 | 50.85 | 5,473,531 | -0.18(-0.35%) |
Jun 15, 2006 | 50.14 | 51.11 | 50.03 | 51.03 | 5,104,024 | +0.87(+1.74%) |
Jun 14, 2006 | 50.33 | 50.64 | 49.74 | 50.16 | 4,547,894 | -0.33(-0.66%) |
Jun 13, 2006 | 50.54 | 51.06 | 50.36 | 50.49 | 3,805,138 | +0.04(+0.08%) |
Jun 12, 2006 | 50.80 | 51.02 | 50.45 | 50.45 | 2,532,601 | -0.21(-0.42%) |
Jun 09, 2006 | 51.04 | 51.51 | 50.64 | 50.66 | 3,128,645 | -0.38(-0.74%) |
Jun 08, 2006 | 51.09 | 51.22 | 50.19 | 51.04 | 4,866,262 | -0.03(-0.06%) |
Jun 07, 2006 | 51.38 | 51.88 | 51.04 | 51.07 | 3,636,288 | -0.26(-0.51%) |
Jun 06, 2006 | 51.15 | 51.43 | 50.61 | 51.34 | 3,185,084 | +0.28(+0.54%) |
Jun 05, 2006 | 51.97 | 52.02 | 50.98 | 51.06 | 3,201,455 | -0.92(-1.78%) |
Jun 02, 2006 | 51.96 | 52.11 | 51.74 | 51.99 | 3,414,740 | +0.03(+0.05%) |