Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 47.32 | 47.50 | 46.36 | 46.76 | 3,214,330 | +0.86(+1.86%) |
Aug 30, 2006 | 45.65 | 46.20 | 45.29 | 45.91 | 1,954,514 | +0.25(+0.56%) |
Aug 29, 2006 | 44.88 | 45.66 | 44.50 | 45.65 | 2,372,107 | +0.59(+1.32%) |
Aug 28, 2006 | 44.48 | 45.33 | 44.48 | 45.06 | 1,835,005 | +0.58(+1.30%) |
Aug 25, 2006 | 44.03 | 44.78 | 43.84 | 44.48 | 1,881,650 | +0.17(+0.39%) |
Aug 24, 2006 | 45.01 | 45.01 | 43.88 | 44.30 | 2,696,686 | -0.64(-1.42%) |
Aug 23, 2006 | 45.18 | 45.36 | 44.58 | 44.94 | 1,442,943 | -0.13(-0.29%) |
Aug 22, 2006 | 45.36 | 45.56 | 44.72 | 45.07 | 2,516,180 | -0.59(-1.29%) |
Aug 21, 2006 | 45.74 | 45.91 | 45.22 | 45.66 | 1,959,344 | -0.55(-1.19%) |
Aug 18, 2006 | 46.81 | 46.81 | 45.84 | 46.21 | 2,777,279 | -0.12(-0.25%) |
Aug 17, 2006 | 45.65 | 46.98 | 45.46 | 46.33 | 6,762,209 | +0.38(+0.84%) |
Aug 16, 2006 | 43.48 | 45.94 | 43.01 | 45.94 | 19,687,150 | +5.71(+14.19%) |
Aug 15, 2006 | 40.22 | 40.40 | 38.95 | 40.23 | 6,456,122 | +0.69(+1.74%) |
Aug 14, 2006 | 40.36 | 40.51 | 38.99 | 39.54 | 4,998,827 | -0.65(-1.62%) |
Aug 11, 2006 | 40.63 | 40.82 | 40.19 | 40.20 | 2,145,370 | -0.29(-0.72%) |
Aug 10, 2006 | 39.89 | 40.63 | 39.53 | 40.49 | 2,241,971 | +0.53(+1.32%) |
Aug 09, 2006 | 40.22 | 40.74 | 39.85 | 39.96 | 1,774,836 | +0.00(+0.00%) |
Aug 08, 2006 | 40.94 | 41.10 | 39.53 | 39.96 | 3,233,512 | -0.96(-2.36%) |
Aug 07, 2006 | 40.14 | 41.04 | 39.87 | 40.92 | 2,126,326 | +0.78(+1.93%) |
Aug 04, 2006 | 40.72 | 41.20 | 39.85 | 40.14 | 2,636,794 | -0.35(-0.86%) |
Aug 03, 2006 | 38.55 | 41.01 | 38.45 | 40.49 | 5,856,368 | +2.37(+6.22%) |
Aug 02, 2006 | 37.81 | 38.25 | 37.59 | 38.12 | 2,350,855 | +0.31(+0.82%) |
Aug 01, 2006 | 38.01 | 38.02 | 37.51 | 37.81 | 3,501,649 | -0.57(-1.47%) |
Jul 31, 2006 | 38.23 | 38.73 | 38.01 | 38.38 | 2,578,419 | +0.24(+0.63%) |
Jul 28, 2006 | 37.03 | 38.14 | 37.03 | 38.14 | 1,537,612 | +1.21(+3.28%) |
Jul 27, 2006 | 37.14 | 37.57 | 36.63 | 36.93 | 3,661,040 | -0.88(-2.34%) |
Jul 26, 2006 | 38.31 | 38.31 | 37.64 | 37.81 | 1,210,134 | -0.50(-1.31%) |
Jul 25, 2006 | 38.62 | 39.12 | 38.11 | 38.31 | 1,608,131 | -0.20(-0.53%) |
Jul 24, 2006 | 37.83 | 38.92 | 37.85 | 38.51 | 2,062,707 | +0.69(+1.82%) |
Jul 21, 2006 | 37.47 | 38.00 | 36.83 | 37.83 | 2,488,304 | +0.36(+0.95%) |
Jul 20, 2006 | 38.45 | 38.62 | 37.45 | 37.47 | 2,119,564 | -0.97(-2.53%) |
Jul 19, 2006 | 36.88 | 38.83 | 36.88 | 38.44 | 3,258,766 | +1.52(+4.12%) |
Jul 18, 2006 | 38.33 | 38.55 | 36.22 | 36.92 | 5,883,692 | -1.86(-4.78%) |
Jul 17, 2006 | 38.41 | 39.01 | 38.40 | 38.77 | 1,690,241 | +0.15(+0.39%) |
Jul 14, 2006 | 39.41 | 39.60 | 38.35 | 38.62 | 1,840,387 | -0.78(-1.99%) |
Jul 13, 2006 | 39.12 | 40.08 | 38.49 | 39.41 | 2,480,990 | -0.02(-0.06%) |
Jul 12, 2006 | 40.25 | 40.27 | 39.30 | 39.43 | 1,670,783 | -0.88(-2.18%) |
Jul 11, 2006 | 39.89 | 40.41 | 39.52 | 40.30 | 1,391,330 | +0.35(+0.87%) |
Jul 10, 2006 | 39.96 | 40.34 | 39.77 | 39.96 | 1,362,212 | +0.02(+0.05%) |
Jul 07, 2006 | 40.09 | 41.02 | 39.64 | 39.93 | 3,246,346 | -0.54(-1.34%) |
Jul 06, 2006 | 38.00 | 40.53 | 37.43 | 40.48 | 8,485,572 | +1.44(+3.69%) |
Jul 05, 2006 | 39.79 | 39.83 | 38.75 | 39.04 | 2,488,580 | -0.75(-1.88%) |
Jul 03, 2006 | 40.20 | 40.33 | 39.41 | 39.78 | 797,786 | -0.38(-0.96%) |
Jun 30, 2006 | 40.01 | 40.43 | 39.79 | 40.17 | 2,208,989 | +0.37(+0.93%) |
Jun 29, 2006 | 40.11 | 40.30 | 38.88 | 39.80 | 4,156,328 | -0.21(-0.53%) |
Jun 28, 2006 | 41.27 | 41.41 | 39.83 | 40.01 | 2,588,769 | -1.07(-2.61%) |
Jun 27, 2006 | 41.77 | 41.98 | 40.96 | 41.08 | 955,246 | -0.69(-1.65%) |
Jun 26, 2006 | 41.29 | 42.01 | 41.29 | 41.77 | 947,656 | +0.48(+1.16%) |
Jun 23, 2006 | 41.49 | 41.56 | 41.13 | 41.29 | 1,638,491 | -0.31(-0.75%) |
Jun 22, 2006 | 40.83 | 41.70 | 40.67 | 41.60 | 1,487,379 | +0.59(+1.45%) |
Jun 21, 2006 | 40.21 | 41.38 | 40.02 | 41.01 | 2,135,572 | +0.64(+1.60%) |
Jun 20, 2006 | 41.30 | 41.49 | 40.24 | 40.36 | 2,851,938 | -0.99(-2.38%) |
Jun 19, 2006 | 41.70 | 41.97 | 41.21 | 41.35 | 1,619,585 | -0.06(-0.14%) |
Jun 16, 2006 | 41.48 | 41.60 | 41.06 | 41.41 | 1,987,773 | -0.07(-0.16%) |
Jun 15, 2006 | 40.54 | 41.64 | 40.35 | 41.47 | 1,530,436 | +1.22(+3.02%) |
Jun 14, 2006 | 39.82 | 40.67 | 39.81 | 40.25 | 1,783,944 | +0.33(+0.83%) |
Jun 13, 2006 | 40.34 | 40.97 | 39.89 | 39.92 | 2,113,492 | -0.57(-1.40%) |
Jun 12, 2006 | 40.96 | 41.19 | 40.27 | 40.49 | 1,727,088 | -0.48(-1.17%) |
Jun 09, 2006 | 41.30 | 41.80 | 40.96 | 40.96 | 1,707,354 | -0.38(-0.93%) |
Jun 08, 2006 | 41.54 | 41.54 | 40.28 | 41.35 | 3,360,335 | -0.22(-0.52%) |
Jun 07, 2006 | 41.22 | 42.39 | 40.73 | 41.56 | 2,215,475 | +0.29(+0.70%) |
Jun 06, 2006 | 41.50 | 41.84 | 40.51 | 41.27 | 2,921,077 | -0.22(-0.54%) |
Jun 05, 2006 | 41.85 | 42.32 | 41.35 | 41.50 | 1,561,210 | -0.54(-1.28%) |
Jun 02, 2006 | 42.01 | 42.17 | 41.61 | 42.04 | 2,356,513 | +0.56(+1.35%) |