Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 50.54 | 50.54 | 49.79 | 49.92 | 1,702,926 | -0.37(-0.73%) |
Aug 30, 2006 | 49.69 | 50.36 | 49.39 | 50.28 | 1,652,306 | +0.77(+1.55%) |
Aug 29, 2006 | 49.17 | 49.56 | 48.87 | 49.52 | 1,831,007 | +0.52(+1.07%) |
Aug 28, 2006 | 48.17 | 49.32 | 48.14 | 48.99 | 1,775,975 | +0.86(+1.78%) |
Aug 25, 2006 | 47.56 | 48.20 | 47.39 | 48.14 | 761,132 | +0.42(+0.87%) |
Aug 24, 2006 | 48.29 | 48.39 | 47.66 | 47.72 | 903,063 | -0.57(-1.18%) |
Aug 23, 2006 | 48.71 | 49.16 | 48.16 | 48.29 | 582,431 | -0.42(-0.85%) |
Aug 22, 2006 | 48.41 | 48.80 | 48.28 | 48.71 | 895,831 | +0.30(+0.62%) |
Aug 21, 2006 | 48.38 | 48.65 | 47.97 | 48.41 | 610,131 | -0.24(-0.50%) |
Aug 18, 2006 | 48.81 | 48.93 | 48.45 | 48.65 | 850,727 | -0.16(-0.33%) |
Aug 17, 2006 | 48.41 | 48.95 | 48.39 | 48.81 | 884,555 | +0.29(+0.59%) |
Aug 16, 2006 | 48.61 | 48.93 | 48.21 | 48.53 | 1,438,920 | +0.27(+0.56%) |
Aug 15, 2006 | 47.24 | 48.68 | 47.09 | 48.26 | 1,915,700 | +1.73(+3.72%) |
Aug 14, 2006 | 47.00 | 47.57 | 46.45 | 46.53 | 1,319,173 | -0.14(-0.30%) |
Aug 11, 2006 | 47.09 | 47.18 | 46.57 | 46.67 | 1,537,095 | -0.64(-1.36%) |
Aug 10, 2006 | 46.59 | 47.45 | 46.42 | 47.31 | 1,588,572 | +0.28(+0.59%) |
Aug 09, 2006 | 47.62 | 47.90 | 46.91 | 47.04 | 1,047,200 | -0.38(-0.81%) |
Aug 08, 2006 | 48.46 | 48.59 | 47.24 | 47.42 | 1,751,584 | -0.86(-1.77%) |
Aug 07, 2006 | 48.47 | 48.74 | 48.14 | 48.28 | 1,164,005 | -0.11(-0.24%) |
Aug 04, 2006 | 48.90 | 49.29 | 48.13 | 48.39 | 1,612,595 | -0.07(-0.15%) |
Aug 03, 2006 | 48.18 | 49.16 | 47.97 | 48.46 | 2,852,591 | -0.58(-1.18%) |
Aug 02, 2006 | 45.45 | 49.04 | 45.40 | 49.04 | 6,460,677 | +4.90(+11.09%) |
Aug 01, 2006 | 44.87 | 44.88 | 43.94 | 44.15 | 2,289,035 | -0.63(-1.40%) |
Jul 31, 2006 | 45.68 | 45.69 | 44.72 | 44.78 | 1,461,839 | -0.98(-2.14%) |
Jul 28, 2006 | 44.71 | 45.98 | 44.71 | 45.76 | 1,517,607 | +1.17(+2.62%) |
Jul 27, 2006 | 44.87 | 45.00 | 44.34 | 44.59 | 1,334,249 | -0.09(-0.20%) |
Jul 26, 2006 | 44.59 | 44.97 | 44.25 | 44.68 | 3,953,598 | +1.44(+3.32%) |
Jul 25, 2006 | 42.26 | 43.40 | 42.25 | 43.24 | 3,311,232 | +0.86(+2.02%) |
Jul 24, 2006 | 41.28 | 42.49 | 41.24 | 42.39 | 1,488,436 | +1.15(+2.79%) |
Jul 21, 2006 | 41.90 | 42.03 | 41.19 | 41.24 | 1,190,602 | -0.46(-1.12%) |
Jul 20, 2006 | 42.39 | 42.59 | 41.70 | 41.70 | 819,963 | -0.84(-1.98%) |
Jul 19, 2006 | 42.02 | 42.99 | 41.94 | 42.54 | 1,523,980 | +0.89(+2.14%) |
Jul 18, 2006 | 41.24 | 41.81 | 41.01 | 41.65 | 1,932,491 | +0.61(+1.49%) |
Jul 17, 2006 | 40.96 | 41.28 | 40.79 | 41.04 | 2,088,762 | -0.02(-0.06%) |
Jul 14, 2006 | 40.99 | 41.16 | 40.60 | 41.06 | 2,206,793 | -0.10(-0.24%) |
Jul 13, 2006 | 41.98 | 41.98 | 40.80 | 41.16 | 2,893,773 | -1.18(-2.79%) |
Jul 12, 2006 | 43.16 | 43.45 | 42.20 | 42.34 | 1,994,755 | -0.97(-2.24%) |
Jul 11, 2006 | 43.71 | 43.71 | 42.97 | 43.32 | 1,363,664 | -0.55(-1.26%) |
Jul 10, 2006 | 44.07 | 44.41 | 43.84 | 43.87 | 1,161,063 | +0.01(+0.02%) |
Jul 07, 2006 | 44.63 | 44.92 | 43.65 | 43.86 | 1,826,472 | -0.86(-1.92%) |
Jul 06, 2006 | 44.85 | 44.96 | 44.60 | 44.72 | 951,966 | -0.10(-0.22%) |
Jul 05, 2006 | 44.91 | 44.92 | 44.09 | 44.82 | 2,020,739 | -0.18(-0.40%) |
Jul 03, 2006 | 44.87 | 45.09 | 44.67 | 45.00 | 829,523 | +0.56(+1.27%) |
Jun 30, 2006 | 44.18 | 44.97 | 44.18 | 44.43 | 2,910,687 | +0.37(+0.83%) |
Jun 29, 2006 | 43.85 | 44.25 | 43.72 | 44.07 | 2,288,912 | +0.37(+0.84%) |
Jun 28, 2006 | 43.28 | 43.77 | 43.04 | 43.70 | 1,725,601 | +0.62(+1.44%) |
Jun 27, 2006 | 43.32 | 43.52 | 42.73 | 43.08 | 2,132,518 | -0.20(-0.45%) |
Jun 26, 2006 | 43.36 | 43.55 | 43.05 | 43.27 | 3,007,514 | -0.26(-0.60%) |
Jun 23, 2006 | 43.16 | 43.89 | 43.16 | 43.54 | 2,425,450 | +0.54(+1.25%) |
Jun 22, 2006 | 43.41 | 43.76 | 42.79 | 43.00 | 2,594,958 | -0.30(-0.70%) |
Jun 21, 2006 | 42.86 | 43.41 | 42.72 | 43.30 | 1,869,860 | +0.35(+0.82%) |
Jun 20, 2006 | 42.95 | 43.21 | 42.67 | 42.95 | 1,462,820 | +0.00(+0.00%) |
Jun 19, 2006 | 42.92 | 43.16 | 42.41 | 42.95 | 2,035,446 | -0.07(-0.17%) |
Jun 16, 2006 | 42.61 | 43.03 | 42.51 | 43.02 | 2,338,306 | +0.49(+1.15%) |
Jun 15, 2006 | 41.73 | 42.67 | 41.52 | 42.53 | 1,657,209 | +1.04(+2.52%) |
Jun 14, 2006 | 40.96 | 41.59 | 40.61 | 41.49 | 2,647,539 | +0.34(+0.83%) |
Jun 13, 2006 | 41.86 | 41.97 | 41.02 | 41.15 | 2,765,202 | -1.21(-2.85%) |
Jun 12, 2006 | 42.92 | 43.11 | 42.34 | 42.35 | 1,896,825 | -0.69(-1.59%) |
Jun 09, 2006 | 43.66 | 44.02 | 43.04 | 43.04 | 3,073,945 | +0.46(+1.07%) |
Jun 08, 2006 | 42.18 | 42.75 | 41.62 | 42.58 | 2,757,113 | +0.20(+0.46%) |
Jun 07, 2006 | 43.28 | 43.73 | 42.22 | 42.39 | 3,172,978 | -0.85(-1.96%) |
Jun 06, 2006 | 42.34 | 43.65 | 42.34 | 43.23 | 4,082,905 | +0.95(+2.24%) |
Jun 05, 2006 | 43.08 | 43.10 | 42.19 | 42.29 | 2,227,139 | -0.89(-2.06%) |
Jun 02, 2006 | 43.08 | 43.60 | 42.84 | 43.18 | 2,006,889 | +0.24(+0.55%) |