Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.84 | 50.32 | 49.30 | 49.97 | 2,969,782 | +0.32(+0.65%) |
Aug 30, 2006 | 48.55 | 49.79 | 47.93 | 49.65 | 4,400,184 | +1.01(+2.07%) |
Aug 29, 2006 | 48.95 | 48.97 | 47.75 | 48.64 | 2,377,518 | -0.28(-0.58%) |
Aug 28, 2006 | 48.52 | 49.26 | 47.83 | 48.93 | 1,795,043 | +0.65(+1.34%) |
Aug 25, 2006 | 48.05 | 49.19 | 47.75 | 48.28 | 1,532,347 | +0.15(+0.31%) |
Aug 24, 2006 | 49.14 | 49.14 | 47.29 | 48.13 | 3,706,484 | -0.53(-1.09%) |
Aug 23, 2006 | 49.65 | 49.78 | 48.49 | 48.66 | 2,115,324 | -0.97(-1.95%) |
Aug 22, 2006 | 49.33 | 50.66 | 49.21 | 49.63 | 3,223,632 | +0.68(+1.38%) |
Aug 21, 2006 | 49.80 | 49.90 | 48.72 | 48.96 | 3,331,932 | -1.27(-2.53%) |
Aug 18, 2006 | 50.70 | 50.74 | 49.35 | 50.23 | 2,491,987 | -0.29(-0.58%) |
Aug 17, 2006 | 49.47 | 51.10 | 49.19 | 50.52 | 2,459,900 | -0.05(-0.10%) |
Aug 16, 2006 | 49.94 | 50.68 | 49.26 | 50.57 | 3,891,532 | +0.80(+1.61%) |
Aug 15, 2006 | 48.49 | 49.94 | 48.00 | 49.77 | 3,674,688 | +1.86(+3.88%) |
Aug 14, 2006 | 49.36 | 49.38 | 47.81 | 47.91 | 2,370,644 | -0.94(-1.92%) |
Aug 11, 2006 | 48.29 | 49.55 | 48.10 | 48.85 | 4,243,137 | +1.37(+2.89%) |
Aug 10, 2006 | 47.62 | 47.89 | 46.69 | 47.48 | 2,550,989 | -0.04(-0.08%) |
Aug 09, 2006 | 47.06 | 48.97 | 47.06 | 47.52 | 4,872,188 | +0.89(+1.91%) |
Aug 08, 2006 | 46.93 | 47.25 | 46.03 | 46.62 | 2,077,706 | -0.04(-0.08%) |
Aug 07, 2006 | 47.57 | 47.61 | 46.20 | 46.66 | 3,439,243 | -0.90(-1.89%) |
Aug 04, 2006 | 49.69 | 49.94 | 47.06 | 47.57 | 4,522,706 | -0.99(-2.04%) |
Aug 03, 2006 | 48.60 | 49.08 | 47.51 | 48.55 | 2,791,338 | -0.53(-1.08%) |
Aug 02, 2006 | 47.87 | 49.69 | 47.10 | 49.08 | 10,852,354 | +3.53(+7.74%) |
Aug 01, 2006 | 45.34 | 45.98 | 45.19 | 45.56 | 7,489,970 | -0.58(-1.25%) |
Jul 31, 2006 | 45.77 | 46.59 | 45.10 | 46.14 | 2,989,052 | +0.28(+0.62%) |
Jul 28, 2006 | 45.86 | 46.37 | 45.30 | 45.85 | 2,357,436 | -0.02(-0.04%) |
Jul 27, 2006 | 46.72 | 47.17 | 45.57 | 45.87 | 3,620,395 | -0.94(-2.01%) |
Jul 26, 2006 | 46.62 | 47.39 | 46.43 | 46.81 | 3,115,494 | -0.08(-0.17%) |
Jul 25, 2006 | 44.95 | 47.63 | 44.80 | 46.89 | 6,279,889 | +2.12(+4.72%) |
Jul 24, 2006 | 44.01 | 45.05 | 44.12 | 44.77 | 2,955,099 | +0.76(+1.74%) |
Jul 21, 2006 | 43.80 | 44.54 | 43.66 | 44.01 | 2,473,096 | -0.10(-0.22%) |
Jul 20, 2006 | 44.93 | 45.20 | 44.01 | 44.11 | 2,710,284 | -0.91(-2.02%) |
Jul 19, 2006 | 44.33 | 45.29 | 44.06 | 45.02 | 3,362,013 | +0.96(+2.18%) |
Jul 18, 2006 | 44.10 | 45.09 | 43.56 | 44.06 | 2,960,566 | -0.16(-0.35%) |
Jul 17, 2006 | 44.26 | 44.74 | 43.63 | 44.22 | 3,204,863 | -0.16(-0.35%) |
Jul 14, 2006 | 44.07 | 45.10 | 43.96 | 44.37 | 6,928,873 | +1.75(+4.11%) |
Jul 13, 2006 | 41.57 | 43.37 | 41.48 | 42.62 | 6,401,591 | +0.90(+2.16%) |
Jul 12, 2006 | 41.27 | 41.83 | 40.71 | 41.72 | 2,967,721 | +0.56(+1.36%) |
Jul 11, 2006 | 41.07 | 41.42 | 40.78 | 41.16 | 3,270,338 | -0.28(-0.69%) |
Jul 10, 2006 | 41.19 | 41.73 | 41.07 | 41.44 | 3,630,816 | +0.27(+0.67%) |
Jul 07, 2006 | 40.77 | 41.60 | 40.51 | 41.17 | 2,105,068 | +0.16(+0.38%) |
Jul 06, 2006 | 42.11 | 42.31 | 40.79 | 41.01 | 2,868,827 | -0.91(-2.17%) |
Jul 05, 2006 | 42.15 | 42.47 | 41.79 | 41.92 | 3,274,312 | -0.61(-1.43%) |
Jul 03, 2006 | 42.15 | 42.61 | 41.96 | 42.53 | 1,063,673 | +0.38(+0.91%) |
Jun 30, 2006 | 42.93 | 43.33 | 42.03 | 42.15 | 4,908,112 | -0.42(-0.99%) |
Jun 29, 2006 | 40.86 | 42.72 | 40.79 | 42.57 | 3,141,394 | +2.05(+5.05%) |
Jun 28, 2006 | 40.45 | 41.08 | 40.25 | 40.52 | 2,402,860 | +0.08(+0.19%) |
Jun 27, 2006 | 40.57 | 41.15 | 39.70 | 40.45 | 2,953,699 | -0.12(-0.29%) |
Jun 26, 2006 | 40.74 | 41.12 | 40.27 | 40.56 | 1,331,141 | +0.22(+0.53%) |
Jun 23, 2006 | 40.18 | 41.33 | 40.03 | 40.35 | 2,748,278 | +0.18(+0.44%) |
Jun 22, 2006 | 40.82 | 41.15 | 39.92 | 40.17 | 3,794,822 | -0.92(-2.24%) |
Jun 21, 2006 | 41.13 | 41.51 | 40.81 | 41.09 | 3,297,361 | +0.54(+1.33%) |
Jun 20, 2006 | 40.98 | 41.33 | 40.49 | 40.55 | 3,565,332 | +0.20(+0.49%) |
Jun 19, 2006 | 41.55 | 41.62 | 39.83 | 40.36 | 3,283,354 | -1.07(-2.58%) |
Jun 16, 2006 | 40.92 | 41.57 | 40.85 | 41.42 | 3,726,773 | +0.33(+0.81%) |
Jun 15, 2006 | 40.30 | 41.27 | 40.27 | 41.09 | 4,006,609 | +0.83(+2.07%) |
Jun 14, 2006 | 41.67 | 41.70 | 39.32 | 40.26 | 5,894,878 | -1.38(-3.32%) |
Jun 13, 2006 | 41.44 | 42.21 | 41.43 | 41.64 | 3,471,167 | +0.10(+0.24%) |
Jun 12, 2006 | 42.01 | 42.27 | 41.52 | 41.54 | 3,333,594 | -0.32(-0.77%) |
Jun 09, 2006 | 41.80 | 42.55 | 41.62 | 41.87 | 4,261,915 | +0.36(+0.87%) |
Jun 08, 2006 | 40.21 | 41.98 | 40.21 | 41.50 | 6,318,940 | +1.10(+2.71%) |
Jun 07, 2006 | 40.30 | 41.66 | 40.16 | 40.41 | 4,843,783 | +0.37(+0.93%) |
Jun 06, 2006 | 40.42 | 40.54 | 39.16 | 40.03 | 4,483,064 | -0.29(-0.73%) |
Jun 05, 2006 | 41.42 | 41.67 | 40.25 | 40.33 | 2,756,752 | -1.20(-2.90%) |
Jun 02, 2006 | 41.71 | 42.57 | 41.32 | 41.53 | 4,844,397 | +0.53(+1.29%) |