Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 48.59 | 48.59 | 48.36 | 48.40 | 61,027 | -0.11(-0.23%) |
Aug 30, 2006 | 48.55 | 48.59 | 48.44 | 48.51 | 206,846 | -0.08(-0.17%) |
Aug 29, 2006 | 48.25 | 48.59 | 47.96 | 48.59 | 152,974 | +0.53(+1.09%) |
Aug 28, 2006 | 47.85 | 48.25 | 47.85 | 48.07 | 68,588 | +0.04(+0.09%) |
Aug 25, 2006 | 47.80 | 48.02 | 47.76 | 48.02 | 335,112 | +0.08(+0.17%) |
Aug 24, 2006 | 47.98 | 48.13 | 47.76 | 47.94 | 59,812 | -0.01(-0.03%) |
Aug 23, 2006 | 48.18 | 48.26 | 47.84 | 47.96 | 98,157 | -0.13(-0.28%) |
Aug 22, 2006 | 47.92 | 48.22 | 47.90 | 48.09 | 114,359 | -0.15(-0.31%) |
Aug 21, 2006 | 48.29 | 48.33 | 48.12 | 48.24 | 40,640 | -0.15(-0.31%) |
Aug 18, 2006 | 48.26 | 48.39 | 48.03 | 48.39 | 25,518 | +0.20(+0.42%) |
Aug 17, 2006 | 48.36 | 48.45 | 48.05 | 48.19 | 88,571 | -0.24(-0.49%) |
Aug 16, 2006 | 48.26 | 48.42 | 48.13 | 48.42 | 194,424 | +0.34(+0.71%) |
Aug 15, 2006 | 47.74 | 48.08 | 47.71 | 48.08 | 144,603 | +0.98(+2.08%) |
Aug 14, 2006 | 47.08 | 47.36 | 47.05 | 47.11 | 34,294 | +0.21(+0.44%) |
Aug 11, 2006 | 46.81 | 47.03 | 46.72 | 46.90 | 42,125 | -0.37(-0.78%) |
Aug 10, 2006 | 47.15 | 47.29 | 46.93 | 47.27 | 45,230 | -0.05(-0.11%) |
Aug 09, 2006 | 47.59 | 47.77 | 47.25 | 47.32 | 43,475 | +0.33(+0.71%) |
Aug 08, 2006 | 47.11 | 47.39 | 46.92 | 46.99 | 90,056 | +0.02(+0.05%) |
Aug 07, 2006 | 46.96 | 47.08 | 46.85 | 46.96 | 19,982 | -0.32(-0.67%) |
Aug 04, 2006 | 47.62 | 47.73 | 47.17 | 47.28 | 27,003 | +0.08(+0.17%) |
Aug 03, 2006 | 46.73 | 47.31 | 46.73 | 47.20 | 37,399 | -0.02(-0.05%) |
Aug 02, 2006 | 46.87 | 47.35 | 46.87 | 47.22 | 170,121 | +0.53(+1.14%) |
Aug 01, 2006 | 46.81 | 46.82 | 46.32 | 46.69 | 36,589 | -0.30(-0.63%) |
Jul 31, 2006 | 47.04 | 47.05 | 46.86 | 46.99 | 129,211 | -0.24(-0.50%) |
Jul 28, 2006 | 46.69 | 47.24 | 46.65 | 47.22 | 36,994 | +0.98(+2.11%) |
Jul 27, 2006 | 46.62 | 46.70 | 46.16 | 46.25 | 60,622 | +0.24(+0.53%) |
Jul 26, 2006 | 45.49 | 46.03 | 45.35 | 46.00 | 101,532 | +0.37(+0.81%) |
Jul 25, 2006 | 45.55 | 45.67 | 45.27 | 45.63 | 27,948 | +0.17(+0.37%) |
Jul 24, 2006 | 44.88 | 45.46 | 44.88 | 45.46 | 32,269 | +0.73(+1.62%) |
Jul 21, 2006 | 44.98 | 44.98 | 44.60 | 44.74 | 43,340 | +0.11(+0.25%) |
Jul 20, 2006 | 45.18 | 45.18 | 44.62 | 44.62 | 59,407 | -0.21(-0.48%) |
Jul 19, 2006 | 43.61 | 44.94 | 43.61 | 44.84 | 35,779 | +1.21(+2.78%) |
Jul 18, 2006 | 43.70 | 43.85 | 43.24 | 43.62 | 151,084 | -0.31(-0.71%) |
Jul 17, 2006 | 43.74 | 44.01 | 43.61 | 43.94 | 158,915 | -0.56(-1.26%) |
Jul 14, 2006 | 44.59 | 44.63 | 44.20 | 44.50 | 138,797 | -0.27(-0.61%) |
Jul 13, 2006 | 45.22 | 45.29 | 44.77 | 44.77 | 49,686 | -0.83(-1.82%) |
Jul 12, 2006 | 45.96 | 45.96 | 45.49 | 45.60 | 137,312 | -0.98(-2.10%) |
Jul 11, 2006 | 46.14 | 46.59 | 45.98 | 46.58 | 76,419 | +0.18(+0.38%) |
Jul 10, 2006 | 46.33 | 46.56 | 46.29 | 46.40 | 141,092 | +0.21(+0.45%) |
Jul 07, 2006 | 46.27 | 46.51 | 46.10 | 46.19 | 41,315 | +0.10(+0.22%) |
Jul 06, 2006 | 46.01 | 46.31 | 45.98 | 46.09 | 50,496 | +0.26(+0.57%) |
Jul 05, 2006 | 45.99 | 45.99 | 45.58 | 45.83 | 60,217 | -0.75(-1.61%) |
Jul 03, 2006 | 46.37 | 46.60 | 46.28 | 46.58 | 35,509 | +0.21(+0.45%) |
Jun 30, 2006 | 46.14 | 46.39 | 46.05 | 46.37 | 93,431 | +0.41(+0.89%) |
Jun 29, 2006 | 44.62 | 45.96 | 44.62 | 45.96 | 87,896 | +1.77(+4.01%) |
Jun 28, 2006 | 44.16 | 44.28 | 43.96 | 44.19 | 21,332 | +0.31(+0.71%) |
Jun 27, 2006 | 44.45 | 44.48 | 43.80 | 43.88 | 66,293 | -0.57(-1.28%) |
Jun 26, 2006 | 44.18 | 44.46 | 44.11 | 44.45 | 561,401 | +0.19(+0.42%) |
Jun 23, 2006 | 44.07 | 44.48 | 44.05 | 44.27 | 52,521 | +0.04(+0.10%) |
Jun 22, 2006 | 44.48 | 44.55 | 44.09 | 44.22 | 48,066 | -0.57(-1.27%) |
Jun 21, 2006 | 43.96 | 44.98 | 43.96 | 44.79 | 77,229 | +0.84(+1.90%) |
Jun 20, 2006 | 43.96 | 44.31 | 43.91 | 43.96 | 24,168 | +0.17(+0.39%) |
Jun 19, 2006 | 44.22 | 44.24 | 43.56 | 43.79 | 39,695 | -0.24(-0.56%) |
Jun 16, 2006 | 44.18 | 44.18 | 43.81 | 44.03 | 48,606 | -0.39(-0.88%) |
Jun 15, 2006 | 43.77 | 44.52 | 43.70 | 44.42 | 60,892 | +1.47(+3.41%) |
Jun 14, 2006 | 43.14 | 43.25 | 42.62 | 42.96 | 52,386 | +0.50(+1.17%) |
Jun 13, 2006 | 42.83 | 43.14 | 42.25 | 42.46 | 94,241 | -1.18(-2.72%) |
Jun 12, 2006 | 44.36 | 44.40 | 43.51 | 43.65 | 43,475 | -0.64(-1.44%) |
Jun 09, 2006 | 44.70 | 44.70 | 43.99 | 44.28 | 29,433 | +0.07(+0.17%) |
Jun 08, 2006 | 44.14 | 44.39 | 43.48 | 44.21 | 121,110 | -0.98(-2.16%) |
Jun 07, 2006 | 45.51 | 45.88 | 45.19 | 45.19 | 65,888 | -0.58(-1.26%) |
Jun 06, 2006 | 45.79 | 45.82 | 45.18 | 45.76 | 60,352 | -0.41(-0.90%) |
Jun 05, 2006 | 46.97 | 46.97 | 46.14 | 46.18 | 75,069 | -0.96(-2.04%) |
Jun 02, 2006 | 47.19 | 47.19 | 46.85 | 47.14 | 41,990 | +0.46(+0.98%) |