Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 48.44 | 48.80 | 48.37 | 48.65 | 3,377,155 | +0.21(+0.44%) |
Aug 30, 2006 | 48.51 | 48.76 | 48.25 | 48.44 | 3,547,413 | -0.10(-0.21%) |
Aug 29, 2006 | 49.46 | 49.46 | 48.14 | 48.54 | 6,393,917 | -0.92(-1.87%) |
Aug 28, 2006 | 49.03 | 49.71 | 48.99 | 49.46 | 4,610,744 | -0.07(-0.13%) |
Aug 25, 2006 | 49.91 | 50.06 | 49.42 | 49.53 | 4,425,205 | -0.57(-1.14%) |
Aug 24, 2006 | 50.32 | 50.51 | 49.88 | 50.10 | 4,599,249 | -0.22(-0.44%) |
Aug 23, 2006 | 50.36 | 50.68 | 49.95 | 50.32 | 7,121,331 | +0.15(+0.29%) |
Aug 22, 2006 | 49.88 | 50.65 | 49.81 | 50.17 | 6,338,607 | +0.48(+0.97%) |
Aug 21, 2006 | 49.54 | 49.84 | 48.83 | 49.69 | 5,876,248 | +0.04(+0.09%) |
Aug 18, 2006 | 49.97 | 49.97 | 49.35 | 49.65 | 5,507,875 | -0.32(-0.64%) |
Aug 17, 2006 | 49.43 | 50.25 | 49.31 | 49.97 | 4,310,664 | +0.46(+0.93%) |
Aug 16, 2006 | 49.35 | 49.76 | 49.06 | 49.51 | 5,613,627 | +0.52(+1.07%) |
Aug 15, 2006 | 48.80 | 49.36 | 48.75 | 48.98 | 6,016,619 | +0.89(+1.86%) |
Aug 14, 2006 | 48.49 | 48.80 | 47.92 | 48.09 | 4,764,774 | -0.24(-0.51%) |
Aug 11, 2006 | 48.25 | 48.52 | 47.81 | 48.33 | 4,878,098 | +0.10(+0.20%) |
Aug 10, 2006 | 47.36 | 48.34 | 47.18 | 48.24 | 7,058,854 | +0.41(+0.85%) |
Aug 09, 2006 | 49.35 | 49.67 | 47.61 | 47.83 | 8,292,443 | -1.18(-2.41%) |
Aug 08, 2006 | 49.65 | 49.88 | 48.76 | 49.01 | 8,349,240 | -0.64(-1.28%) |
Aug 07, 2006 | 49.72 | 50.14 | 49.40 | 49.65 | 6,220,414 | -0.41(-0.81%) |
Aug 04, 2006 | 51.19 | 51.39 | 49.73 | 50.05 | 8,802,945 | -0.08(-0.16%) |
Aug 03, 2006 | 48.14 | 50.29 | 48.14 | 50.14 | 6,988,668 | +1.16(+2.37%) |
Aug 02, 2006 | 49.14 | 49.17 | 48.25 | 48.98 | 8,332,471 | +0.21(+0.44%) |
Aug 01, 2006 | 48.80 | 48.86 | 48.24 | 48.76 | 5,070,534 | -0.41(-0.84%) |
Jul 31, 2006 | 48.63 | 49.29 | 48.44 | 49.17 | 5,151,538 | +0.20(+0.41%) |
Jul 28, 2006 | 48.18 | 49.21 | 48.15 | 48.98 | 6,678,986 | +0.87(+1.80%) |
Jul 27, 2006 | 47.99 | 48.27 | 47.81 | 48.11 | 4,786,140 | +0.45(+0.95%) |
Jul 26, 2006 | 48.07 | 48.07 | 47.44 | 47.66 | 4,969,921 | -0.38(-0.80%) |
Jul 25, 2006 | 47.33 | 48.17 | 47.10 | 48.04 | 5,214,827 | +0.55(+1.17%) |
Jul 24, 2006 | 46.59 | 47.69 | 46.55 | 47.49 | 4,965,053 | +1.26(+2.74%) |
Jul 21, 2006 | 46.84 | 46.96 | 46.07 | 46.22 | 7,842,390 | -0.61(-1.31%) |
Jul 20, 2006 | 47.21 | 47.54 | 46.77 | 46.84 | 4,938,412 | -0.38(-0.80%) |
Jul 19, 2006 | 46.25 | 47.74 | 46.22 | 47.22 | 7,749,079 | +1.40(+3.05%) |
Jul 18, 2006 | 45.13 | 45.91 | 45.00 | 45.82 | 6,446,252 | +0.56(+1.24%) |
Jul 17, 2006 | 44.84 | 45.68 | 44.60 | 45.26 | 5,300,429 | +0.38(+0.84%) |
Jul 14, 2006 | 45.40 | 45.66 | 44.50 | 44.88 | 6,726,859 | -0.58(-1.27%) |
Jul 13, 2006 | 45.89 | 46.37 | 45.11 | 45.46 | 7,415,867 | -0.86(-1.85%) |
Jul 12, 2006 | 47.04 | 47.24 | 46.28 | 46.31 | 6,568,772 | -0.96(-2.03%) |
Jul 11, 2006 | 47.33 | 47.44 | 46.56 | 47.27 | 6,019,053 | -0.21(-0.44%) |
Jul 10, 2006 | 47.66 | 47.98 | 47.22 | 47.48 | 4,716,901 | +0.19(+0.41%) |
Jul 07, 2006 | 47.39 | 48.06 | 47.08 | 47.29 | 7,679,164 | +0.06(+0.13%) |
Jul 06, 2006 | 47.07 | 47.70 | 47.04 | 47.23 | 4,424,394 | +0.16(+0.35%) |
Jul 05, 2006 | 47.18 | 47.20 | 46.53 | 47.07 | 5,744,531 | -0.27(-0.58%) |
Jul 03, 2006 | 46.87 | 47.39 | 46.84 | 47.34 | 2,543,719 | +0.60(+1.28%) |
Jun 30, 2006 | 46.44 | 46.95 | 46.36 | 46.74 | 7,543,932 | +0.50(+1.07%) |
Jun 29, 2006 | 44.96 | 46.30 | 44.94 | 46.25 | 10,051,409 | +1.77(+3.99%) |
Jun 28, 2006 | 44.55 | 44.84 | 44.02 | 44.47 | 5,960,092 | +0.07(+0.17%) |
Jun 27, 2006 | 44.74 | 44.96 | 44.37 | 44.40 | 5,683,271 | -0.27(-0.60%) |
Jun 26, 2006 | 44.15 | 44.87 | 44.10 | 44.66 | 5,879,764 | +0.52(+1.17%) |
Jun 23, 2006 | 43.96 | 44.54 | 43.63 | 44.15 | 4,587,755 | -0.23(-0.52%) |
Jun 22, 2006 | 44.00 | 44.47 | 43.70 | 44.38 | 5,025,637 | +0.39(+0.89%) |
Jun 21, 2006 | 43.42 | 44.44 | 43.20 | 43.98 | 14,841,471 | +1.82(+4.31%) |
Jun 20, 2006 | 41.93 | 42.48 | 41.93 | 42.16 | 6,634,766 | +0.37(+0.88%) |
Jun 19, 2006 | 42.33 | 42.49 | 41.48 | 41.79 | 4,444,273 | -0.35(-0.82%) |
Jun 16, 2006 | 42.39 | 42.39 | 41.82 | 42.14 | 5,890,177 | -0.25(-0.59%) |
Jun 15, 2006 | 41.71 | 42.52 | 41.62 | 42.39 | 8,381,966 | +1.29(+3.13%) |
Jun 14, 2006 | 41.04 | 41.64 | 40.62 | 41.11 | 10,245,062 | +0.26(+0.63%) |
Jun 13, 2006 | 42.87 | 43.59 | 40.32 | 40.85 | 13,518,088 | -2.19(-5.09%) |
Jun 12, 2006 | 43.92 | 44.15 | 42.81 | 43.04 | 5,960,768 | -0.73(-1.67%) |
Jun 09, 2006 | 43.67 | 44.34 | 43.63 | 43.77 | 4,730,966 | +0.16(+0.36%) |
Jun 08, 2006 | 43.73 | 44.06 | 42.71 | 43.61 | 7,641,435 | -0.12(-0.27%) |
Jun 07, 2006 | 43.81 | 44.41 | 43.36 | 43.73 | 6,185,794 | +0.18(+0.41%) |
Jun 06, 2006 | 43.59 | 43.85 | 42.95 | 43.55 | 6,653,292 | +0.18(+0.43%) |
Jun 05, 2006 | 44.74 | 44.83 | 43.26 | 43.37 | 6,806,781 | -1.43(-3.20%) |
Jun 02, 2006 | 45.29 | 45.50 | 44.67 | 44.80 | 5,726,005 | +0.01(+0.02%) |