Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.57 | 50.24 | 49.48 | 50.16 | 1,512,900 | +0.60(+1.21%) |
Aug 30, 2006 | 49.85 | 50.10 | 49.51 | 49.56 | 928,600 | -0.18(-0.36%) |
Aug 29, 2006 | 49.37 | 49.74 | 49.22 | 49.74 | 2,110,500 | +0.43(+0.87%) |
Aug 28, 2006 | 48.95 | 49.51 | 48.89 | 49.31 | 2,356,500 | +0.43(+0.88%) |
Aug 25, 2006 | 48.50 | 48.94 | 48.35 | 48.88 | 1,723,800 | +0.30(+0.62%) |
Aug 24, 2006 | 48.40 | 48.63 | 48.32 | 48.58 | 3,172,600 | +0.18(+0.37%) |
Aug 23, 2006 | 48.80 | 49.00 | 48.34 | 48.40 | 2,061,500 | -0.60(-1.22%) |
Aug 22, 2006 | 49.15 | 49.19 | 48.94 | 49.00 | 2,151,800 | -0.15(-0.31%) |
Aug 21, 2006 | 49.32 | 49.37 | 48.99 | 49.15 | 1,319,300 | +0.00(+0.00%) |
Aug 18, 2006 | 48.94 | 49.29 | 48.82 | 49.15 | 1,515,100 | +0.20(+0.41%) |
Aug 17, 2006 | 48.77 | 49.10 | 48.77 | 48.95 | 1,567,000 | +0.00(+0.00%) |
Aug 16, 2006 | 49.01 | 49.14 | 48.88 | 48.95 | 2,130,600 | +0.44(+0.91%) |
Aug 15, 2006 | 48.50 | 48.61 | 48.17 | 48.51 | 1,618,500 | +0.12(+0.25%) |
Aug 14, 2006 | 48.08 | 48.68 | 48.01 | 48.39 | 2,407,400 | +0.65(+1.36%) |
Aug 11, 2006 | 47.72 | 48.05 | 47.60 | 47.74 | 1,234,900 | -0.23(-0.48%) |
Aug 10, 2006 | 47.50 | 48.13 | 47.35 | 47.97 | 2,350,900 | +0.49(+1.03%) |
Aug 09, 2006 | 47.60 | 47.90 | 47.40 | 47.48 | 2,667,600 | +0.08(+0.17%) |
Aug 08, 2006 | 47.96 | 47.96 | 46.94 | 47.40 | 2,882,700 | -0.02(-0.04%) |
Aug 07, 2006 | 47.65 | 47.74 | 47.16 | 47.42 | 3,200,100 | -0.66(-1.37%) |
Aug 04, 2006 | 48.39 | 48.83 | 47.94 | 48.08 | 3,277,200 | -0.06(-0.12%) |
Aug 03, 2006 | 48.45 | 48.62 | 47.92 | 48.14 | 4,057,800 | -0.81(-1.65%) |
Aug 02, 2006 | 49.58 | 49.58 | 48.73 | 48.95 | 2,642,400 | -0.05(-0.10%) |
Aug 01, 2006 | 49.25 | 49.62 | 48.90 | 49.00 | 3,438,400 | -1.42(-2.82%) |
Jul 31, 2006 | 50.07 | 50.60 | 49.85 | 50.42 | 2,578,000 | +0.30(+0.60%) |
Jul 28, 2006 | 50.32 | 50.37 | 49.87 | 50.12 | 3,006,100 | -0.08(-0.16%) |
Jul 27, 2006 | 51.48 | 51.70 | 49.95 | 50.20 | 4,114,600 | -1.33(-2.58%) |
Jul 26, 2006 | 52.00 | 52.69 | 50.43 | 51.53 | 5,700,500 | -0.38(-0.73%) |
Jul 25, 2006 | 50.77 | 52.00 | 50.66 | 51.91 | 2,262,700 | +0.57(+1.11%) |
Jul 24, 2006 | 51.78 | 51.78 | 50.98 | 51.34 | 1,096,500 | +0.37(+0.73%) |
Jul 21, 2006 | 50.23 | 51.57 | 50.23 | 50.97 | 1,807,300 | -0.12(-0.23%) |
Jul 20, 2006 | 50.96 | 51.45 | 50.70 | 51.09 | 2,356,600 | +0.60(+1.19%) |
Jul 19, 2006 | 49.65 | 50.56 | 49.52 | 50.49 | 1,680,300 | +1.24(+2.52%) |
Jul 18, 2006 | 49.23 | 49.40 | 49.00 | 49.25 | 1,359,200 | +0.03(+0.06%) |
Jul 17, 2006 | 49.26 | 49.66 | 49.12 | 49.22 | 1,635,800 | +0.01(+0.02%) |
Jul 14, 2006 | 49.10 | 49.35 | 48.96 | 49.21 | 1,291,900 | -0.09(-0.18%) |
Jul 13, 2006 | 49.40 | 49.54 | 49.25 | 49.30 | 1,763,700 | -0.19(-0.38%) |
Jul 12, 2006 | 49.68 | 49.79 | 49.28 | 49.49 | 1,180,200 | -0.13(-0.26%) |
Jul 11, 2006 | 48.83 | 49.70 | 48.83 | 49.62 | 1,327,700 | -0.08(-0.16%) |
Jul 10, 2006 | 49.65 | 49.82 | 49.49 | 49.70 | 941,500 | +0.41(+0.83%) |
Jul 07, 2006 | 49.02 | 49.65 | 48.90 | 49.29 | 1,778,500 | +0.29(+0.59%) |
Jul 06, 2006 | 48.90 | 49.15 | 48.78 | 49.00 | 2,091,600 | +0.02(+0.04%) |
Jul 05, 2006 | 49.85 | 49.85 | 48.93 | 48.98 | 1,640,900 | -0.87(-1.75%) |
Jul 03, 2006 | 50.23 | 50.23 | 49.81 | 49.85 | 1,230,700 | -0.05(-0.10%) |
Jun 30, 2006 | 50.00 | 50.12 | 49.76 | 49.90 | 1,480,500 | +0.07(+0.14%) |
Jun 29, 2006 | 49.55 | 49.86 | 49.21 | 49.83 | 1,547,300 | +0.68(+1.38%) |
Jun 28, 2006 | 49.15 | 49.57 | 48.88 | 49.15 | 1,585,100 | -0.08(-0.16%) |
Jun 27, 2006 | 48.87 | 49.86 | 48.87 | 49.23 | 1,443,600 | -0.52(-1.05%) |
Jun 26, 2006 | 49.70 | 49.75 | 49.45 | 49.75 | 851,400 | +0.46(+0.93%) |
Jun 23, 2006 | 49.05 | 49.70 | 48.99 | 49.29 | 844,600 | +0.14(+0.28%) |
Jun 22, 2006 | 49.30 | 49.70 | 49.01 | 49.15 | 1,162,700 | -0.28(-0.57%) |
Jun 21, 2006 | 49.80 | 50.01 | 49.37 | 49.43 | 1,805,200 | -0.77(-1.53%) |
Jun 20, 2006 | 49.69 | 50.45 | 49.60 | 50.20 | 1,791,800 | +0.41(+0.82%) |
Jun 19, 2006 | 50.43 | 50.69 | 49.77 | 49.79 | 1,557,800 | -0.48(-0.95%) |
Jun 16, 2006 | 50.38 | 50.46 | 49.98 | 50.27 | 3,489,600 | -0.23(-0.46%) |
Jun 15, 2006 | 49.00 | 50.69 | 48.85 | 50.50 | 2,407,900 | +1.90(+3.91%) |
Jun 14, 2006 | 48.52 | 48.72 | 48.27 | 48.60 | 1,949,000 | +0.10(+0.21%) |
Jun 13, 2006 | 48.73 | 49.20 | 48.43 | 48.50 | 1,886,600 | -0.57(-1.16%) |
Jun 12, 2006 | 49.86 | 49.97 | 49.00 | 49.07 | 2,371,300 | -0.86(-1.72%) |
Jun 09, 2006 | 49.90 | 50.17 | 49.70 | 49.93 | 1,677,500 | -0.11(-0.22%) |
Jun 08, 2006 | 49.54 | 50.09 | 49.20 | 50.04 | 2,886,200 | +0.51(+1.03%) |
Jun 07, 2006 | 49.27 | 49.88 | 49.12 | 49.53 | 1,798,200 | +0.25(+0.51%) |
Jun 06, 2006 | 48.60 | 49.63 | 48.60 | 49.28 | 2,010,500 | -0.21(-0.42%) |
Jun 05, 2006 | 49.95 | 50.18 | 49.44 | 49.49 | 1,597,600 | -0.68(-1.36%) |
Jun 02, 2006 | 50.92 | 50.94 | 49.98 | 50.17 | 2,377,200 | -0.79(-1.55%) |