Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.79 | 49.90 | 49.27 | 49.77 | 896,069 | +0.17(+0.34%) |
Aug 30, 2006 | 49.67 | 50.09 | 49.55 | 49.60 | 1,334,030 | -0.12(-0.25%) |
Aug 29, 2006 | 49.63 | 49.89 | 49.52 | 49.72 | 2,109,858 | +0.15(+0.31%) |
Aug 28, 2006 | 49.21 | 49.71 | 49.02 | 49.57 | 1,018,378 | +0.40(+0.82%) |
Aug 25, 2006 | 49.05 | 49.40 | 48.73 | 49.17 | 545,029 | -0.04(-0.08%) |
Aug 24, 2006 | 48.82 | 49.35 | 48.82 | 49.20 | 762,395 | +0.39(+0.79%) |
Aug 23, 2006 | 49.02 | 49.13 | 48.57 | 48.82 | 753,096 | -0.20(-0.41%) |
Aug 22, 2006 | 48.26 | 49.47 | 48.26 | 49.02 | 1,300,708 | +0.69(+1.43%) |
Aug 21, 2006 | 48.39 | 48.61 | 48.21 | 48.33 | 593,203 | -0.06(-0.13%) |
Aug 18, 2006 | 48.61 | 48.76 | 48.24 | 48.39 | 1,027,935 | -0.16(-0.33%) |
Aug 17, 2006 | 48.31 | 48.87 | 48.27 | 48.55 | 1,324,344 | +0.04(+0.08%) |
Aug 16, 2006 | 48.39 | 48.76 | 48.16 | 48.52 | 1,182,145 | +0.07(+0.14%) |
Aug 15, 2006 | 48.28 | 48.72 | 48.20 | 48.45 | 1,908,119 | +0.48(+1.00%) |
Aug 14, 2006 | 47.93 | 48.08 | 47.66 | 47.97 | 1,211,980 | +0.28(+0.58%) |
Aug 11, 2006 | 47.95 | 48.00 | 47.52 | 47.69 | 732,173 | -0.28(-0.58%) |
Aug 10, 2006 | 47.24 | 48.08 | 47.10 | 47.97 | 962,583 | +0.60(+1.26%) |
Aug 09, 2006 | 47.58 | 48.00 | 47.30 | 47.37 | 726,748 | -0.04(-0.08%) |
Aug 08, 2006 | 47.62 | 47.84 | 47.34 | 47.41 | 754,000 | -0.12(-0.26%) |
Aug 07, 2006 | 47.27 | 47.66 | 47.15 | 47.53 | 977,307 | +0.31(+0.66%) |
Aug 04, 2006 | 47.46 | 47.62 | 47.22 | 47.22 | 893,874 | +0.12(+0.25%) |
Aug 03, 2006 | 46.98 | 47.32 | 46.92 | 47.11 | 1,007,271 | +0.15(+0.31%) |
Aug 02, 2006 | 46.67 | 47.23 | 46.67 | 46.96 | 1,078,176 | +0.34(+0.73%) |
Aug 01, 2006 | 46.50 | 46.82 | 46.26 | 46.62 | 762,266 | +0.07(+0.15%) |
Jul 31, 2006 | 46.07 | 46.78 | 45.95 | 46.55 | 1,172,717 | +0.55(+1.20%) |
Jul 28, 2006 | 46.17 | 46.42 | 45.60 | 46.00 | 1,519,495 | -0.08(-0.17%) |
Jul 27, 2006 | 46.65 | 46.77 | 45.79 | 46.08 | 1,213,400 | -0.61(-1.31%) |
Jul 26, 2006 | 46.65 | 47.22 | 46.61 | 46.69 | 1,550,750 | -0.63(-1.34%) |
Jul 25, 2006 | 46.53 | 47.60 | 46.34 | 47.32 | 2,193,808 | -0.11(-0.23%) |
Jul 24, 2006 | 47.23 | 48.19 | 46.86 | 47.43 | 2,591,472 | +1.09(+2.36%) |
Jul 21, 2006 | 45.95 | 46.53 | 45.76 | 46.34 | 1,671,380 | +0.57(+1.23%) |
Jul 20, 2006 | 45.81 | 46.27 | 45.69 | 45.77 | 1,244,526 | -0.12(-0.25%) |
Jul 19, 2006 | 45.61 | 46.45 | 45.61 | 45.89 | 950,830 | +0.34(+0.75%) |
Jul 18, 2006 | 45.40 | 45.75 | 45.25 | 45.55 | 993,580 | +0.26(+0.56%) |
Jul 17, 2006 | 44.87 | 45.43 | 44.67 | 45.29 | 1,332,480 | +0.39(+0.86%) |
Jul 14, 2006 | 45.73 | 45.77 | 44.71 | 44.91 | 1,916,643 | -0.98(-2.13%) |
Jul 13, 2006 | 46.57 | 46.82 | 45.71 | 45.88 | 1,362,315 | -0.67(-1.43%) |
Jul 12, 2006 | 46.49 | 46.76 | 46.29 | 46.55 | 1,371,743 | +0.05(+0.12%) |
Jul 11, 2006 | 46.95 | 47.08 | 46.37 | 46.49 | 1,658,465 | -0.46(-0.97%) |
Jul 10, 2006 | 47.23 | 47.52 | 46.95 | 46.95 | 1,077,660 | -0.18(-0.38%) |
Jul 07, 2006 | 47.19 | 47.49 | 46.99 | 47.13 | 770,273 | -0.05(-0.11%) |
Jul 06, 2006 | 46.84 | 47.65 | 46.84 | 47.18 | 1,634,571 | +0.49(+1.04%) |
Jul 05, 2006 | 46.43 | 46.89 | 46.09 | 46.70 | 1,612,615 | +0.20(+0.43%) |
Jul 03, 2006 | 45.99 | 46.57 | 45.79 | 46.49 | 504,216 | +0.10(+0.22%) |
Jun 30, 2006 | 46.24 | 46.73 | 46.16 | 46.39 | 1,499,476 | +0.31(+0.67%) |
Jun 29, 2006 | 45.89 | 46.26 | 45.49 | 46.08 | 1,590,917 | +0.15(+0.34%) |
Jun 28, 2006 | 46.38 | 46.62 | 45.68 | 45.93 | 1,536,543 | -0.16(-0.35%) |
Jun 27, 2006 | 44.91 | 46.46 | 44.91 | 46.09 | 2,769,576 | +0.98(+2.16%) |
Jun 26, 2006 | 45.01 | 45.29 | 44.83 | 45.12 | 1,299,933 | +0.25(+0.55%) |
Jun 23, 2006 | 44.87 | 45.12 | 44.55 | 44.87 | 1,002,234 | -0.05(-0.10%) |
Jun 22, 2006 | 45.27 | 45.52 | 44.78 | 44.92 | 1,112,660 | -0.35(-0.77%) |
Jun 21, 2006 | 44.41 | 45.58 | 44.33 | 45.26 | 1,828,044 | +0.85(+1.92%) |
Jun 20, 2006 | 44.30 | 44.55 | 44.16 | 44.41 | 1,459,439 | +0.09(+0.19%) |
Jun 19, 2006 | 44.52 | 44.54 | 44.14 | 44.33 | 992,935 | -0.05(-0.10%) |
Jun 16, 2006 | 44.64 | 45.08 | 44.34 | 44.37 | 1,500,509 | -0.34(-0.76%) |
Jun 15, 2006 | 44.86 | 44.90 | 43.65 | 44.71 | 1,933,562 | +0.10(+0.23%) |
Jun 14, 2006 | 44.17 | 44.68 | 43.93 | 44.61 | 1,490,435 | +0.40(+0.91%) |
Jun 13, 2006 | 43.92 | 44.52 | 43.70 | 44.21 | 1,635,604 | +0.30(+0.69%) |
Jun 12, 2006 | 44.25 | 45.19 | 43.91 | 43.91 | 1,531,636 | -0.17(-0.39%) |
Jun 09, 2006 | 44.17 | 44.27 | 43.55 | 44.08 | 1,191,961 | -0.19(-0.44%) |
Jun 08, 2006 | 44.25 | 44.61 | 43.99 | 44.27 | 1,444,457 | +0.18(+0.40%) |
Jun 07, 2006 | 44.36 | 44.47 | 44.02 | 44.09 | 1,725,625 | -0.27(-0.61%) |
Jun 06, 2006 | 44.15 | 44.44 | 43.99 | 44.37 | 1,628,501 | +0.29(+0.67%) |
Jun 05, 2006 | 44.17 | 44.25 | 43.97 | 44.07 | 888,578 | -0.22(-0.51%) |
Jun 02, 2006 | 43.98 | 44.57 | 43.90 | 44.30 | 1,467,834 | +0.31(+0.70%) |