Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 53.33 | 53.33 | 53.05 | 53.15 | 242,856 | -0.10(-0.18%) |
Aug 30, 2006 | 53.56 | 53.56 | 53.18 | 53.25 | 65,201 | -0.01(-0.02%) |
Aug 29, 2006 | 52.92 | 53.30 | 52.92 | 53.26 | 131,501 | +0.24(+0.45%) |
Aug 28, 2006 | 52.52 | 53.17 | 52.52 | 53.02 | 69,474 | +0.45(+0.86%) |
Aug 25, 2006 | 52.58 | 52.71 | 52.42 | 52.57 | 56,654 | -0.04(-0.08%) |
Aug 24, 2006 | 52.36 | 52.65 | 52.36 | 52.61 | 67,032 | +0.41(+0.78%) |
Aug 23, 2006 | 52.24 | 52.42 | 52.09 | 52.20 | 84,370 | -0.11(-0.22%) |
Aug 22, 2006 | 52.24 | 52.38 | 52.09 | 52.32 | 93,772 | +0.15(+0.28%) |
Aug 21, 2006 | 52.34 | 52.35 | 52.12 | 52.17 | 46,153 | -0.12(-0.23%) |
Aug 18, 2006 | 52.33 | 52.40 | 52.07 | 52.29 | 179,730 | -0.05(-0.09%) |
Aug 17, 2006 | 52.21 | 52.50 | 52.20 | 52.34 | 527,226 | +0.17(+0.33%) |
Aug 16, 2006 | 52.00 | 52.19 | 51.89 | 52.17 | 55,799 | +0.41(+0.79%) |
Aug 15, 2006 | 51.44 | 51.76 | 51.44 | 51.76 | 56,410 | +0.59(+1.15%) |
Aug 14, 2006 | 51.09 | 51.60 | 51.09 | 51.17 | 43,711 | +0.08(+0.16%) |
Aug 11, 2006 | 51.23 | 51.24 | 50.88 | 51.09 | 37,850 | -0.25(-0.49%) |
Aug 10, 2006 | 51.19 | 51.40 | 51.01 | 51.34 | 72,160 | -0.03(-0.06%) |
Aug 09, 2006 | 51.60 | 51.90 | 51.31 | 51.38 | 52,380 | +0.03(+0.06%) |
Aug 08, 2006 | 51.27 | 51.65 | 51.20 | 51.34 | 62,392 | -0.01(-0.02%) |
Aug 07, 2006 | 51.35 | 51.50 | 51.25 | 51.35 | 37,973 | -0.18(-0.35%) |
Aug 04, 2006 | 51.88 | 51.92 | 51.46 | 51.53 | 66,422 | -0.04(-0.08%) |
Aug 03, 2006 | 51.41 | 51.78 | 51.37 | 51.57 | 76,556 | -0.44(-0.85%) |
Aug 02, 2006 | 52.14 | 52.25 | 51.88 | 52.01 | 65,201 | +0.39(+0.76%) |
Aug 01, 2006 | 51.64 | 51.70 | 51.41 | 51.62 | 74,847 | -0.11(-0.21%) |
Jul 31, 2006 | 51.88 | 51.88 | 51.56 | 51.73 | 202,685 | -0.11(-0.22%) |
Jul 28, 2006 | 51.60 | 51.98 | 51.56 | 51.84 | 85,836 | +0.28(+0.54%) |
Jul 27, 2006 | 51.75 | 51.77 | 51.32 | 51.56 | 124,297 | -0.36(-0.69%) |
Jul 26, 2006 | 51.47 | 52.01 | 51.43 | 51.92 | 167,520 | +0.29(+0.56%) |
Jul 25, 2006 | 51.19 | 51.83 | 51.05 | 51.64 | 199,388 | +0.53(+1.04%) |
Jul 24, 2006 | 50.50 | 51.22 | 50.50 | 51.11 | 103,418 | +0.95(+1.89%) |
Jul 21, 2006 | 50.20 | 50.26 | 49.96 | 50.16 | 32,234 | +0.02(+0.03%) |
Jul 20, 2006 | 50.20 | 50.46 | 50.12 | 50.14 | 411,354 | -0.04(-0.08%) |
Jul 19, 2006 | 49.47 | 50.33 | 49.47 | 50.18 | 68,009 | +1.19(+2.42%) |
Jul 18, 2006 | 49.06 | 49.16 | 48.63 | 48.99 | 68,253 | -0.02(-0.05%) |
Jul 17, 2006 | 48.82 | 49.22 | 48.78 | 49.02 | 71,672 | +0.20(+0.42%) |
Jul 14, 2006 | 49.33 | 49.34 | 48.65 | 48.81 | 132,356 | -0.48(-0.98%) |
Jul 13, 2006 | 49.55 | 49.60 | 49.12 | 49.30 | 69,841 | -0.39(-0.79%) |
Jul 12, 2006 | 50.00 | 50.16 | 49.66 | 49.69 | 57,875 | -0.35(-0.70%) |
Jul 11, 2006 | 49.86 | 50.14 | 49.75 | 50.04 | 143,833 | +0.18(+0.36%) |
Jul 10, 2006 | 49.93 | 50.12 | 49.80 | 49.86 | 225,884 | +0.13(+0.26%) |
Jul 07, 2006 | 49.67 | 49.98 | 49.65 | 49.73 | 38,339 | +0.03(+0.07%) |
Jul 06, 2006 | 49.43 | 49.95 | 49.43 | 49.70 | 100,610 | +0.22(+0.45%) |
Jul 05, 2006 | 49.47 | 49.61 | 49.35 | 49.48 | 336,506 | -0.24(-0.48%) |
Jul 03, 2006 | 49.53 | 49.71 | 49.44 | 49.71 | 75,701 | +0.20(+0.41%) |
Jun 30, 2006 | 49.31 | 49.75 | 49.30 | 49.51 | 148,351 | +0.37(+0.75%) |
Jun 29, 2006 | 48.67 | 49.19 | 48.54 | 49.14 | 88,766 | +0.85(+1.76%) |
Jun 28, 2006 | 48.32 | 48.42 | 47.98 | 48.29 | 1,032,475 | +0.09(+0.19%) |
Jun 27, 2006 | 48.84 | 48.84 | 48.14 | 48.20 | 152,746 | -0.64(-1.31%) |
Jun 26, 2006 | 48.81 | 48.90 | 48.62 | 48.84 | 48,962 | -0.14(-0.28%) |
Jun 23, 2006 | 48.67 | 49.10 | 48.61 | 48.98 | 31,257 | +0.15(+0.30%) |
Jun 22, 2006 | 48.89 | 48.96 | 48.66 | 48.83 | 70,939 | -0.35(-0.72%) |
Jun 21, 2006 | 48.85 | 49.38 | 48.85 | 49.18 | 36,263 | +0.36(+0.74%) |
Jun 20, 2006 | 49.10 | 49.18 | 48.80 | 48.82 | 59,340 | -0.21(-0.43%) |
Jun 19, 2006 | 49.47 | 49.59 | 48.89 | 49.03 | 71,672 | -0.43(-0.86%) |
Jun 16, 2006 | 49.69 | 49.69 | 49.39 | 49.46 | 63,613 | -0.10(-0.20%) |
Jun 15, 2006 | 49.03 | 49.80 | 48.94 | 49.56 | 64,224 | +0.69(+1.41%) |
Jun 14, 2006 | 48.97 | 48.98 | 48.54 | 48.87 | 156,043 | +0.04(+0.08%) |
Jun 13, 2006 | 48.81 | 49.39 | 48.81 | 48.83 | 94,261 | -0.20(-0.40%) |
Jun 12, 2006 | 49.59 | 49.71 | 48.99 | 49.03 | 153,601 | -0.59(-1.19%) |
Jun 09, 2006 | 49.91 | 50.00 | 49.62 | 49.62 | 80,707 | -0.26(-0.53%) |
Jun 08, 2006 | 49.80 | 49.97 | 49.21 | 49.88 | 120,024 | +0.00(+0.00%) |
Jun 07, 2006 | 49.77 | 50.26 | 49.72 | 49.88 | 139,071 | +0.29(+0.58%) |
Jun 06, 2006 | 49.71 | 49.83 | 49.25 | 49.59 | 57,020 | +0.01(+0.02%) |
Jun 05, 2006 | 50.32 | 50.32 | 49.47 | 49.58 | 85,591 | -0.77(-1.53%) |
Jun 02, 2006 | 50.34 | 50.50 | 50.15 | 50.35 | 812,695 | +0.11(+0.23%) |