Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 44.41 | 44.90 | 44.24 | 44.81 | 502,986 | +0.53(+1.20%) |
Aug 30, 2006 | 43.98 | 44.29 | 43.80 | 44.28 | 529,997 | +0.31(+0.71%) |
Aug 29, 2006 | 43.95 | 44.06 | 43.75 | 43.97 | 439,961 | +0.09(+0.20%) |
Aug 28, 2006 | 43.14 | 43.95 | 43.11 | 43.88 | 310,795 | +0.65(+1.50%) |
Aug 25, 2006 | 43.03 | 43.29 | 42.97 | 43.24 | 349,060 | +0.13(+0.29%) |
Aug 24, 2006 | 42.78 | 43.18 | 42.65 | 43.11 | 275,300 | +0.39(+0.92%) |
Aug 23, 2006 | 43.14 | 43.31 | 42.65 | 42.72 | 596,658 | -0.79(-1.82%) |
Aug 22, 2006 | 43.14 | 43.58 | 43.11 | 43.51 | 950,740 | +0.21(+0.49%) |
Aug 21, 2006 | 43.17 | 43.43 | 43.11 | 43.29 | 653,276 | +0.47(+1.09%) |
Aug 18, 2006 | 42.74 | 42.83 | 42.42 | 42.83 | 436,498 | +0.10(+0.24%) |
Aug 17, 2006 | 43.04 | 43.09 | 42.68 | 42.72 | 296,597 | -0.31(-0.72%) |
Aug 16, 2006 | 43.09 | 43.20 | 43.00 | 43.03 | 420,569 | -0.01(-0.03%) |
Aug 15, 2006 | 42.88 | 43.23 | 42.88 | 43.04 | 366,894 | +0.44(+1.04%) |
Aug 14, 2006 | 42.39 | 42.83 | 42.39 | 42.60 | 440,134 | +0.29(+0.70%) |
Aug 11, 2006 | 42.63 | 42.63 | 42.18 | 42.31 | 193,229 | -0.32(-0.75%) |
Aug 10, 2006 | 42.62 | 42.68 | 42.25 | 42.62 | 208,120 | -0.06(-0.14%) |
Aug 09, 2006 | 42.80 | 43.09 | 42.47 | 42.68 | 359,449 | -0.04(-0.09%) |
Aug 08, 2006 | 43.65 | 43.80 | 42.59 | 42.72 | 389,749 | -0.93(-2.13%) |
Aug 07, 2006 | 44.71 | 44.71 | 43.49 | 43.65 | 337,979 | -1.05(-2.35%) |
Aug 04, 2006 | 44.53 | 44.91 | 44.30 | 44.70 | 512,855 | +0.48(+1.08%) |
Aug 03, 2006 | 43.49 | 44.22 | 43.43 | 44.22 | 463,163 | +0.64(+1.46%) |
Aug 02, 2006 | 43.75 | 43.81 | 43.50 | 43.59 | 397,714 | -0.16(-0.37%) |
Aug 01, 2006 | 44.15 | 44.16 | 43.29 | 43.75 | 351,138 | -0.40(-0.92%) |
Jul 31, 2006 | 44.06 | 44.23 | 43.78 | 44.15 | 344,039 | +0.10(+0.22%) |
Jul 28, 2006 | 43.65 | 44.06 | 43.52 | 44.06 | 282,399 | +0.61(+1.40%) |
Jul 27, 2006 | 43.62 | 44.07 | 43.40 | 43.45 | 323,088 | -0.08(-0.17%) |
Jul 26, 2006 | 42.94 | 43.52 | 42.91 | 43.52 | 396,848 | +0.59(+1.37%) |
Jul 25, 2006 | 42.97 | 43.07 | 42.68 | 42.94 | 342,481 | +0.11(+0.26%) |
Jul 24, 2006 | 41.87 | 42.83 | 41.87 | 42.83 | 324,300 | +0.78(+1.85%) |
Jul 21, 2006 | 43.17 | 43.17 | 41.94 | 42.05 | 341,615 | -1.02(-2.37%) |
Jul 20, 2006 | 43.63 | 43.78 | 43.03 | 43.07 | 431,824 | -0.45(-1.04%) |
Jul 19, 2006 | 42.80 | 43.58 | 42.80 | 43.52 | 480,997 | +0.81(+1.89%) |
Jul 18, 2006 | 42.07 | 42.71 | 42.05 | 42.71 | 581,421 | +0.63(+1.50%) |
Jul 17, 2006 | 42.31 | 42.66 | 41.88 | 42.08 | 633,364 | -0.75(-1.75%) |
Jul 14, 2006 | 43.53 | 43.58 | 42.57 | 42.83 | 255,908 | -0.70(-1.61%) |
Jul 13, 2006 | 44.11 | 44.11 | 43.35 | 43.53 | 349,926 | -0.58(-1.32%) |
Jul 12, 2006 | 43.98 | 44.11 | 43.85 | 44.11 | 441,346 | +0.17(+0.39%) |
Jul 11, 2006 | 44.12 | 44.13 | 43.81 | 43.94 | 864,167 | +0.48(+1.10%) |
Jul 10, 2006 | 43.49 | 43.75 | 43.26 | 43.46 | 243,615 | +0.08(+0.17%) |
Jul 07, 2006 | 43.60 | 43.72 | 43.14 | 43.39 | 314,258 | -0.27(-0.61%) |
Jul 06, 2006 | 43.48 | 43.66 | 43.25 | 43.65 | 291,576 | +0.16(+0.36%) |
Jul 05, 2006 | 43.45 | 43.60 | 42.85 | 43.50 | 732,057 | +0.04(+0.09%) |
Jul 03, 2006 | 42.65 | 43.50 | 42.62 | 43.45 | 229,071 | +0.98(+2.30%) |
Jun 30, 2006 | 41.84 | 42.84 | 41.81 | 42.48 | 905,549 | +0.55(+1.31%) |
Jun 29, 2006 | 41.03 | 41.93 | 41.03 | 41.93 | 450,177 | +1.01(+2.47%) |
Jun 28, 2006 | 40.97 | 41.06 | 40.62 | 40.92 | 235,823 | -0.30(-0.73%) |
Jun 27, 2006 | 41.18 | 41.36 | 41.06 | 41.22 | 373,127 | +0.10(+0.24%) |
Jun 26, 2006 | 40.83 | 41.19 | 40.62 | 41.12 | 504,718 | +0.28(+0.68%) |
Jun 23, 2006 | 41.18 | 41.22 | 40.75 | 40.84 | 492,944 | -0.22(-0.53%) |
Jun 22, 2006 | 41.23 | 41.41 | 40.98 | 41.06 | 272,876 | -0.16(-0.39%) |
Jun 21, 2006 | 40.82 | 41.38 | 40.82 | 41.23 | 335,728 | +0.39(+0.95%) |
Jun 20, 2006 | 40.70 | 41.02 | 40.60 | 40.84 | 484,979 | +0.06(+0.16%) |
Jun 19, 2006 | 41.21 | 41.23 | 40.69 | 40.77 | 302,830 | -0.29(-0.70%) |
Jun 16, 2006 | 40.72 | 41.09 | 40.50 | 41.06 | 401,177 | +0.36(+0.89%) |
Jun 15, 2006 | 40.46 | 40.87 | 40.43 | 40.70 | 545,407 | +0.38(+0.93%) |
Jun 14, 2006 | 40.43 | 40.68 | 40.10 | 40.32 | 376,590 | -0.29(-0.71%) |
Jun 13, 2006 | 41.15 | 41.47 | 40.53 | 40.61 | 689,290 | -0.31(-0.75%) |
Jun 12, 2006 | 41.47 | 41.50 | 40.80 | 40.92 | 418,838 | -0.55(-1.32%) |
Jun 09, 2006 | 41.13 | 41.58 | 41.10 | 41.47 | 431,131 | +0.27(+0.66%) |
Jun 08, 2006 | 41.27 | 41.38 | 40.90 | 41.20 | 969,612 | -0.08(-0.18%) |
Jun 07, 2006 | 40.80 | 41.36 | 40.75 | 41.27 | 1,117,478 | +0.55(+1.36%) |
Jun 06, 2006 | 40.89 | 40.91 | 40.52 | 40.72 | 816,552 | -0.18(-0.45%) |
Jun 05, 2006 | 40.86 | 41.12 | 40.73 | 40.90 | 1,529,737 | +0.13(+0.31%) |
Jun 02, 2006 | 41.14 | 41.15 | 40.31 | 40.77 | 2,736,386 | -1.16(-2.75%) |