Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.14 | 43.61 | 43.10 | 43.38 | 2,668,514 | +0.22(+0.52%) |
Aug 30, 2006 | 43.58 | 43.66 | 43.08 | 43.16 | 2,552,771 | -0.43(-0.98%) |
Aug 29, 2006 | 43.48 | 43.65 | 43.37 | 43.58 | 2,484,916 | +0.02(+0.04%) |
Aug 28, 2006 | 43.08 | 43.75 | 43.04 | 43.57 | 1,943,091 | +0.49(+1.14%) |
Aug 25, 2006 | 42.87 | 43.39 | 42.86 | 43.08 | 2,223,310 | +0.05(+0.12%) |
Aug 24, 2006 | 42.96 | 43.11 | 42.69 | 43.02 | 3,183,603 | +0.48(+1.14%) |
Aug 23, 2006 | 42.52 | 42.65 | 42.28 | 42.54 | 2,648,716 | +0.06(+0.15%) |
Aug 22, 2006 | 43.09 | 43.09 | 42.28 | 42.47 | 3,293,423 | -0.60(-1.40%) |
Aug 21, 2006 | 43.13 | 43.30 | 42.99 | 43.08 | 2,022,622 | -0.05(-0.12%) |
Aug 18, 2006 | 42.63 | 43.19 | 42.57 | 43.13 | 2,554,463 | +0.53(+1.23%) |
Aug 17, 2006 | 42.76 | 42.98 | 42.24 | 42.60 | 4,701,966 | -0.20(-0.46%) |
Aug 16, 2006 | 43.13 | 43.26 | 42.62 | 42.80 | 3,743,196 | -0.11(-0.25%) |
Aug 15, 2006 | 42.62 | 43.05 | 42.53 | 42.90 | 4,953,588 | +0.38(+0.89%) |
Aug 14, 2006 | 43.23 | 43.43 | 42.52 | 42.53 | 4,030,184 | -0.32(-0.74%) |
Aug 11, 2006 | 42.45 | 43.12 | 42.45 | 42.84 | 3,281,409 | +0.12(+0.29%) |
Aug 10, 2006 | 42.58 | 42.76 | 42.51 | 42.72 | 3,671,618 | +0.20(+0.47%) |
Aug 09, 2006 | 42.77 | 43.00 | 42.41 | 42.52 | 4,991,492 | +0.02(+0.06%) |
Aug 08, 2006 | 43.55 | 43.55 | 42.50 | 42.50 | 5,439,741 | -0.09(-0.21%) |
Aug 07, 2006 | 42.25 | 42.84 | 42.25 | 42.59 | 5,838,580 | -0.18(-0.41%) |
Aug 04, 2006 | 43.53 | 43.91 | 42.66 | 42.76 | 6,557,065 | -0.77(-1.76%) |
Aug 03, 2006 | 44.32 | 44.39 | 43.42 | 43.53 | 13,399,596 | -2.73(-5.90%) |
Aug 02, 2006 | 46.30 | 46.83 | 46.15 | 46.26 | 3,446,224 | -0.08(-0.18%) |
Aug 01, 2006 | 46.57 | 46.62 | 46.11 | 46.34 | 3,129,116 | -0.13(-0.28%) |
Jul 31, 2006 | 46.33 | 46.51 | 46.11 | 46.47 | 2,158,163 | -0.04(-0.09%) |
Jul 28, 2006 | 46.12 | 46.73 | 46.12 | 46.51 | 1,803,150 | +0.71(+1.55%) |
Jul 27, 2006 | 46.36 | 46.41 | 45.80 | 45.81 | 1,730,050 | -0.27(-0.59%) |
Jul 26, 2006 | 46.30 | 46.49 | 46.04 | 46.08 | 3,344,695 | -0.51(-1.09%) |
Jul 25, 2006 | 46.53 | 46.86 | 46.31 | 46.59 | 3,115,579 | +0.06(+0.13%) |
Jul 24, 2006 | 45.95 | 46.62 | 46.07 | 46.53 | 2,803,885 | +0.59(+1.27%) |
Jul 21, 2006 | 45.74 | 46.11 | 45.27 | 45.94 | 2,513,852 | +0.20(+0.44%) |
Jul 20, 2006 | 45.43 | 46.18 | 45.39 | 45.74 | 1,879,297 | +0.02(+0.05%) |
Jul 19, 2006 | 45.26 | 46.17 | 45.25 | 45.72 | 4,008,186 | +0.47(+1.03%) |
Jul 18, 2006 | 45.39 | 45.59 | 44.83 | 45.25 | 2,465,287 | -0.28(-0.61%) |
Jul 17, 2006 | 45.18 | 45.59 | 45.09 | 45.53 | 1,398,220 | +0.32(+0.71%) |
Jul 14, 2006 | 45.33 | 45.33 | 44.84 | 45.21 | 3,074,798 | -0.21(-0.47%) |
Jul 13, 2006 | 45.95 | 46.17 | 45.42 | 45.42 | 3,361,278 | -0.83(-1.79%) |
Jul 12, 2006 | 46.73 | 46.73 | 46.21 | 46.25 | 2,429,075 | -0.47(-1.01%) |
Jul 11, 2006 | 46.36 | 46.78 | 46.05 | 46.72 | 1,784,706 | +0.36(+0.78%) |
Jul 10, 2006 | 45.98 | 46.54 | 45.98 | 46.36 | 2,077,786 | +0.53(+1.15%) |
Jul 07, 2006 | 46.17 | 46.17 | 45.84 | 45.84 | 1,582,494 | -0.33(-0.70%) |
Jul 06, 2006 | 46.04 | 46.39 | 46.04 | 46.16 | 2,089,969 | +0.06(+0.14%) |
Jul 05, 2006 | 46.39 | 46.47 | 45.65 | 46.10 | 2,266,121 | -0.63(-1.34%) |
Jul 03, 2006 | 45.96 | 46.73 | 45.75 | 46.72 | 1,139,660 | +0.80(+1.75%) |
Jun 30, 2006 | 46.10 | 46.15 | 45.91 | 45.92 | 2,439,228 | -0.13(-0.28%) |
Jun 29, 2006 | 45.34 | 46.05 | 45.21 | 46.05 | 2,598,459 | +1.00(+2.23%) |
Jun 28, 2006 | 44.78 | 45.13 | 44.62 | 45.04 | 2,551,925 | +0.27(+0.59%) |
Jun 27, 2006 | 44.91 | 45.39 | 44.78 | 44.78 | 2,043,266 | -0.61(-1.34%) |
Jun 26, 2006 | 44.49 | 45.49 | 44.48 | 45.39 | 2,556,494 | +0.84(+1.88%) |
Jun 23, 2006 | 44.48 | 45.03 | 44.42 | 44.55 | 1,858,483 | -0.13(-0.29%) |
Jun 22, 2006 | 45.09 | 45.10 | 44.43 | 44.68 | 2,312,656 | -0.44(-0.98%) |
Jun 21, 2006 | 44.68 | 45.32 | 44.55 | 45.12 | 2,623,164 | +0.36(+0.81%) |
Jun 20, 2006 | 44.50 | 44.99 | 44.43 | 44.76 | 2,536,696 | +0.35(+0.78%) |
Jun 19, 2006 | 44.90 | 45.14 | 44.26 | 44.41 | 2,517,574 | -0.28(-0.62%) |
Jun 16, 2006 | 44.71 | 45.06 | 44.48 | 44.69 | 2,432,967 | -0.35(-0.79%) |
Jun 15, 2006 | 44.00 | 45.16 | 43.85 | 45.04 | 2,643,301 | +1.05(+2.38%) |
Jun 14, 2006 | 44.20 | 44.51 | 43.50 | 44.00 | 4,409,224 | -0.27(-0.60%) |
Jun 13, 2006 | 44.94 | 45.10 | 44.26 | 44.26 | 3,847,263 | -0.66(-1.46%) |
Jun 12, 2006 | 45.52 | 45.60 | 44.92 | 44.92 | 3,048,231 | -0.60(-1.32%) |
Jun 09, 2006 | 45.62 | 45.97 | 45.45 | 45.52 | 1,961,535 | -0.24(-0.53%) |
Jun 08, 2006 | 45.45 | 45.89 | 45.10 | 45.76 | 4,050,489 | +0.39(+0.86%) |
Jun 07, 2006 | 45.73 | 45.87 | 45.32 | 45.37 | 2,326,193 | -0.14(-0.30%) |
Jun 06, 2006 | 45.52 | 45.71 | 44.94 | 45.51 | 2,896,954 | +0.29(+0.64%) |
Jun 05, 2006 | 45.93 | 45.94 | 45.22 | 45.22 | 2,310,287 | -0.72(-1.56%) |
Jun 02, 2006 | 45.64 | 45.94 | 45.60 | 45.94 | 2,381,864 | +0.22(+0.49%) |