Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 58.43 | 58.65 | 57.91 | 58.21 | 2,500,015 | -0.22(-0.38%) |
Aug 30, 2006 | 57.49 | 58.92 | 57.35 | 58.43 | 4,482,647 | +1.09(+1.90%) |
Aug 29, 2006 | 56.32 | 57.49 | 56.23 | 57.34 | 3,967,776 | +0.82(+1.45%) |
Aug 28, 2006 | 55.86 | 56.64 | 55.34 | 56.52 | 3,965,766 | +0.88(+1.57%) |
Aug 25, 2006 | 56.42 | 56.46 | 55.18 | 55.65 | 4,280,968 | -0.89(-1.58%) |
Aug 24, 2006 | 57.22 | 57.54 | 56.42 | 56.54 | 2,247,477 | -0.75(-1.31%) |
Aug 23, 2006 | 57.49 | 58.12 | 57.07 | 57.29 | 2,501,271 | -0.13(-0.22%) |
Aug 22, 2006 | 58.13 | 58.27 | 57.33 | 57.41 | 3,062,857 | -0.77(-1.33%) |
Aug 21, 2006 | 58.96 | 59.16 | 58.19 | 58.19 | 1,910,926 | -0.97(-1.64%) |
Aug 18, 2006 | 59.88 | 59.88 | 58.89 | 59.16 | 1,993,306 | -0.57(-0.96%) |
Aug 17, 2006 | 59.27 | 59.87 | 59.18 | 59.73 | 2,638,026 | +0.46(+0.78%) |
Aug 16, 2006 | 59.48 | 59.71 | 58.66 | 59.27 | 2,782,566 | +0.42(+0.72%) |
Aug 15, 2006 | 58.53 | 59.09 | 58.43 | 58.85 | 2,878,634 | +0.81(+1.40%) |
Aug 14, 2006 | 57.50 | 58.38 | 57.33 | 58.04 | 4,846,573 | +0.84(+1.48%) |
Aug 11, 2006 | 58.61 | 58.85 | 57.15 | 57.19 | 6,328,022 | -1.26(-2.15%) |
Aug 10, 2006 | 59.45 | 59.45 | 58.39 | 58.45 | 4,835,146 | -1.00(-1.69%) |
Aug 09, 2006 | 61.66 | 62.01 | 59.41 | 59.45 | 3,730,181 | -2.09(-3.40%) |
Aug 08, 2006 | 62.38 | 62.55 | 61.17 | 61.55 | 3,157,041 | -0.92(-1.47%) |
Aug 07, 2006 | 62.55 | 62.85 | 61.75 | 62.46 | 2,504,787 | -0.57(-0.90%) |
Aug 04, 2006 | 64.90 | 65.50 | 62.85 | 63.03 | 3,652,699 | -1.27(-1.98%) |
Aug 03, 2006 | 63.29 | 64.31 | 62.87 | 64.30 | 3,844,206 | +1.01(+1.60%) |
Aug 02, 2006 | 63.03 | 63.43 | 62.78 | 63.29 | 2,774,404 | +0.62(+0.99%) |
Aug 01, 2006 | 62.85 | 62.91 | 61.40 | 62.67 | 2,751,423 | +1.08(+1.75%) |
Jul 31, 2006 | 61.87 | 62.10 | 61.50 | 61.59 | 2,069,783 | -0.27(-0.44%) |
Jul 28, 2006 | 59.61 | 62.23 | 59.61 | 61.87 | 3,308,991 | +1.62(+2.68%) |
Jul 27, 2006 | 62.75 | 63.10 | 59.97 | 60.25 | 3,963,004 | -2.41(-3.85%) |
Jul 26, 2006 | 62.51 | 63.00 | 61.87 | 62.66 | 2,748,158 | +0.29(+0.46%) |
Jul 25, 2006 | 61.56 | 62.53 | 61.56 | 62.38 | 3,198,105 | +0.49(+0.78%) |
Jul 24, 2006 | 61.87 | 62.12 | 60.72 | 61.89 | 5,591,254 | +0.02(+0.03%) |
Jul 21, 2006 | 64.46 | 64.55 | 61.08 | 61.87 | 17,742,598 | -6.74(-9.83%) |
Jul 20, 2006 | 68.44 | 69.43 | 68.16 | 68.62 | 5,728,762 | +0.24(+0.35%) |
Jul 19, 2006 | 66.29 | 68.58 | 66.29 | 68.38 | 5,192,165 | +2.37(+3.58%) |
Jul 18, 2006 | 66.29 | 66.92 | 65.87 | 66.01 | 3,252,355 | -0.14(-0.20%) |
Jul 17, 2006 | 66.17 | 66.39 | 65.81 | 66.15 | 1,188,976 | -0.09(-0.13%) |
Jul 14, 2006 | 66.60 | 66.63 | 65.68 | 66.24 | 1,540,219 | -0.36(-0.54%) |
Jul 13, 2006 | 67.50 | 67.50 | 66.51 | 66.60 | 3,060,220 | -0.90(-1.33%) |
Jul 12, 2006 | 67.97 | 68.33 | 67.39 | 67.50 | 1,708,871 | -0.23(-0.34%) |
Jul 11, 2006 | 68.08 | 68.08 | 67.22 | 67.73 | 2,693,908 | +0.06(+0.08%) |
Jul 10, 2006 | 67.47 | 67.79 | 67.25 | 67.67 | 2,786,710 | +0.21(+0.31%) |
Jul 07, 2006 | 67.08 | 67.76 | 66.71 | 67.46 | 2,562,302 | +0.38(+0.57%) |
Jul 06, 2006 | 67.27 | 67.42 | 66.69 | 67.08 | 2,157,311 | -0.03(-0.05%) |
Jul 05, 2006 | 68.58 | 68.58 | 66.94 | 67.11 | 2,717,014 | -1.47(-2.14%) |
Jul 03, 2006 | 68.23 | 68.90 | 67.97 | 68.58 | 1,277,007 | +0.53(+0.78%) |
Jun 30, 2006 | 69.14 | 69.37 | 68.05 | 68.05 | 2,708,475 | -1.11(-1.60%) |
Jun 29, 2006 | 67.97 | 69.28 | 67.78 | 69.15 | 3,239,170 | +1.55(+2.30%) |
Jun 28, 2006 | 67.29 | 67.69 | 66.93 | 67.60 | 1,563,074 | +0.39(+0.58%) |
Jun 27, 2006 | 68.40 | 68.64 | 67.14 | 67.21 | 1,723,312 | -1.19(-1.75%) |
Jun 26, 2006 | 68.44 | 68.53 | 68.20 | 68.40 | 2,567,827 | +0.41(+0.60%) |
Jun 23, 2006 | 67.77 | 68.44 | 67.23 | 68.00 | 2,415,626 | +0.34(+0.51%) |
Jun 22, 2006 | 67.97 | 68.21 | 67.54 | 67.65 | 2,257,774 | -0.14(-0.20%) |
Jun 21, 2006 | 67.02 | 68.12 | 67.02 | 67.79 | 2,569,460 | +0.90(+1.35%) |
Jun 20, 2006 | 66.71 | 67.50 | 66.69 | 66.89 | 1,688,276 | -0.11(-0.17%) |
Jun 19, 2006 | 67.09 | 67.63 | 66.85 | 67.00 | 2,658,244 | +0.25(+0.38%) |
Jun 16, 2006 | 66.57 | 66.89 | 66.24 | 66.75 | 2,072,295 | +0.07(+0.11%) |
Jun 15, 2006 | 65.99 | 66.83 | 65.50 | 66.68 | 2,654,476 | +0.93(+1.42%) |
Jun 14, 2006 | 65.54 | 66.14 | 65.14 | 65.74 | 3,055,197 | +0.05(+0.07%) |
Jun 13, 2006 | 66.29 | 67.03 | 65.30 | 65.70 | 3,160,809 | -0.47(-0.71%) |
Jun 12, 2006 | 66.79 | 66.87 | 66.11 | 66.17 | 1,744,033 | -0.10(-0.14%) |
Jun 09, 2006 | 66.16 | 66.97 | 65.90 | 66.26 | 1,501,918 | -0.14(-0.20%) |
Jun 08, 2006 | 65.97 | 66.49 | 65.33 | 66.40 | 2,153,921 | +0.16(+0.24%) |
Jun 07, 2006 | 65.95 | 66.68 | 65.91 | 66.24 | 3,455,416 | +0.40(+0.60%) |
Jun 06, 2006 | 65.42 | 65.84 | 65.19 | 65.84 | 2,537,186 | +0.54(+0.83%) |
Jun 05, 2006 | 66.33 | 66.38 | 65.08 | 65.30 | 1,699,955 | -1.36(-2.04%) |
Jun 02, 2006 | 66.87 | 67.17 | 66.19 | 66.66 | 1,738,005 | +0.14(+0.22%) |