Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 58.67 | 58.90 | 58.15 | 58.46 | 2,489,488 | -0.22(-0.38%) |
Aug 30, 2006 | 57.74 | 59.17 | 57.59 | 58.68 | 4,463,772 | +1.10(+1.90%) |
Aug 29, 2006 | 56.56 | 57.74 | 56.47 | 57.59 | 3,951,068 | +0.82(+1.45%) |
Aug 28, 2006 | 56.10 | 56.88 | 55.58 | 56.76 | 3,949,067 | +0.88(+1.57%) |
Aug 25, 2006 | 56.66 | 56.70 | 55.42 | 55.88 | 4,262,942 | -0.90(-1.58%) |
Aug 24, 2006 | 57.46 | 57.79 | 56.66 | 56.78 | 2,238,013 | -0.75(-1.31%) |
Aug 23, 2006 | 57.74 | 58.37 | 57.31 | 57.53 | 2,490,738 | -0.13(-0.22%) |
Aug 22, 2006 | 58.38 | 58.51 | 57.57 | 57.66 | 3,049,960 | -0.78(-1.33%) |
Aug 21, 2006 | 59.21 | 59.41 | 58.43 | 58.43 | 1,902,880 | -0.98(-1.64%) |
Aug 18, 2006 | 60.14 | 60.14 | 59.14 | 59.41 | 1,984,912 | -0.58(-0.96%) |
Aug 17, 2006 | 59.52 | 60.13 | 59.43 | 59.98 | 2,626,917 | +0.46(+0.78%) |
Aug 16, 2006 | 59.74 | 59.96 | 58.90 | 59.52 | 2,770,850 | +0.42(+0.72%) |
Aug 15, 2006 | 58.78 | 59.34 | 58.68 | 59.10 | 2,866,512 | +0.82(+1.40%) |
Aug 14, 2006 | 57.75 | 58.62 | 57.58 | 58.28 | 4,826,166 | +0.85(+1.48%) |
Aug 11, 2006 | 58.86 | 59.10 | 57.39 | 57.43 | 6,301,376 | -1.26(-2.15%) |
Aug 10, 2006 | 59.70 | 59.70 | 58.64 | 58.70 | 4,814,786 | -1.01(-1.69%) |
Aug 09, 2006 | 61.92 | 62.27 | 59.66 | 59.70 | 3,714,474 | -2.10(-3.40%) |
Aug 08, 2006 | 62.64 | 62.82 | 61.43 | 61.81 | 3,143,748 | -0.92(-1.47%) |
Aug 07, 2006 | 62.82 | 63.12 | 62.02 | 62.73 | 2,494,240 | -0.57(-0.90%) |
Aug 04, 2006 | 65.17 | 65.77 | 63.12 | 63.29 | 3,637,318 | -1.28(-1.98%) |
Aug 03, 2006 | 63.56 | 64.58 | 63.13 | 64.57 | 3,828,019 | +1.02(+1.60%) |
Aug 02, 2006 | 63.29 | 63.69 | 63.05 | 63.56 | 2,762,721 | +0.62(+0.99%) |
Aug 01, 2006 | 63.11 | 63.17 | 61.66 | 62.94 | 2,739,837 | +1.08(+1.75%) |
Jul 31, 2006 | 62.13 | 62.36 | 61.76 | 61.86 | 2,061,068 | -0.27(-0.44%) |
Jul 28, 2006 | 59.86 | 62.50 | 59.86 | 62.13 | 3,295,058 | +1.62(+2.68%) |
Jul 27, 2006 | 63.02 | 63.37 | 60.22 | 60.50 | 3,946,316 | -2.42(-3.85%) |
Jul 26, 2006 | 62.78 | 63.27 | 62.13 | 62.93 | 2,736,586 | +0.29(+0.46%) |
Jul 25, 2006 | 61.82 | 62.79 | 61.82 | 62.64 | 3,184,639 | +0.49(+0.78%) |
Jul 24, 2006 | 62.14 | 62.38 | 60.98 | 62.15 | 5,567,710 | +0.02(+0.03%) |
Jul 21, 2006 | 64.73 | 64.82 | 61.34 | 62.14 | 17,667,888 | -6.77(-9.83%) |
Jul 20, 2006 | 68.73 | 69.72 | 68.45 | 68.91 | 5,704,639 | +0.24(+0.35%) |
Jul 19, 2006 | 66.57 | 68.87 | 66.57 | 68.67 | 5,170,302 | +2.38(+3.58%) |
Jul 18, 2006 | 66.57 | 67.21 | 66.15 | 66.29 | 3,238,660 | -0.14(-0.20%) |
Jul 17, 2006 | 66.45 | 66.67 | 66.09 | 66.43 | 1,183,970 | -0.09(-0.13%) |
Jul 14, 2006 | 66.89 | 66.91 | 65.96 | 66.52 | 1,533,733 | -0.36(-0.54%) |
Jul 13, 2006 | 67.78 | 67.78 | 66.79 | 66.88 | 3,047,334 | -0.90(-1.33%) |
Jul 12, 2006 | 68.25 | 68.62 | 67.68 | 67.78 | 1,701,675 | -0.23(-0.34%) |
Jul 11, 2006 | 68.37 | 68.37 | 67.51 | 68.01 | 2,682,564 | +0.06(+0.08%) |
Jul 10, 2006 | 67.76 | 68.08 | 67.53 | 67.96 | 2,774,976 | +0.21(+0.31%) |
Jul 07, 2006 | 67.37 | 68.05 | 66.99 | 67.75 | 2,551,512 | +0.38(+0.57%) |
Jul 06, 2006 | 67.56 | 67.70 | 66.97 | 67.37 | 2,148,227 | -0.03(-0.05%) |
Jul 05, 2006 | 68.87 | 68.87 | 67.22 | 67.40 | 2,705,574 | -1.47(-2.14%) |
Jul 03, 2006 | 68.52 | 69.19 | 68.26 | 68.87 | 1,271,629 | +0.54(+0.78%) |
Jun 30, 2006 | 69.44 | 69.66 | 68.33 | 68.33 | 2,697,070 | -1.11(-1.60%) |
Jun 29, 2006 | 68.25 | 69.57 | 68.07 | 69.44 | 3,225,530 | +1.56(+2.30%) |
Jun 28, 2006 | 67.57 | 67.97 | 67.21 | 67.89 | 1,556,492 | +0.39(+0.58%) |
Jun 27, 2006 | 68.69 | 68.93 | 67.42 | 67.49 | 1,716,056 | -1.20(-1.75%) |
Jun 26, 2006 | 68.73 | 68.82 | 68.49 | 68.69 | 2,557,015 | +0.41(+0.60%) |
Jun 23, 2006 | 68.05 | 68.72 | 67.52 | 68.28 | 2,405,454 | +0.34(+0.51%) |
Jun 22, 2006 | 68.26 | 68.50 | 67.82 | 67.94 | 2,248,267 | -0.14(-0.20%) |
Jun 21, 2006 | 67.30 | 68.40 | 67.30 | 68.08 | 2,558,640 | +0.90(+1.35%) |
Jun 20, 2006 | 66.99 | 67.78 | 66.97 | 67.17 | 1,681,167 | -0.11(-0.17%) |
Jun 19, 2006 | 67.37 | 67.92 | 67.13 | 67.29 | 2,647,050 | +0.26(+0.38%) |
Jun 16, 2006 | 66.85 | 67.17 | 66.52 | 67.03 | 2,063,569 | +0.07(+0.11%) |
Jun 15, 2006 | 66.27 | 67.12 | 65.77 | 66.96 | 2,643,299 | +0.94(+1.42%) |
Jun 14, 2006 | 65.81 | 66.42 | 65.41 | 66.02 | 3,042,332 | +0.05(+0.07%) |
Jun 13, 2006 | 66.57 | 67.32 | 65.57 | 65.97 | 3,147,499 | -0.47(-0.71%) |
Jun 12, 2006 | 67.08 | 67.16 | 66.39 | 66.45 | 1,736,689 | -0.10(-0.14%) |
Jun 09, 2006 | 66.44 | 67.25 | 66.17 | 66.54 | 1,495,593 | -0.14(-0.20%) |
Jun 08, 2006 | 66.25 | 66.77 | 65.61 | 66.68 | 2,144,851 | +0.16(+0.24%) |
Jun 07, 2006 | 66.23 | 66.97 | 66.19 | 66.52 | 3,440,865 | +0.40(+0.60%) |
Jun 06, 2006 | 65.69 | 66.12 | 65.47 | 66.12 | 2,526,503 | +0.54(+0.83%) |
Jun 05, 2006 | 66.61 | 66.66 | 65.36 | 65.57 | 1,692,797 | -1.37(-2.04%) |
Jun 02, 2006 | 67.16 | 67.45 | 66.47 | 66.94 | 1,730,687 | +0.14(+0.22%) |