Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 48.67 | 48.67 | 47.65 | 48.07 | 186,007 | -0.22(-0.46%) |
Aug 30, 2006 | 48.43 | 49.24 | 48.05 | 48.29 | 185,955 | -0.36(-0.74%) |
Aug 29, 2006 | 48.60 | 49.44 | 48.23 | 48.65 | 320,612 | +0.30(+0.62%) |
Aug 28, 2006 | 46.61 | 48.55 | 46.61 | 48.35 | 277,497 | +1.60(+3.42%) |
Aug 25, 2006 | 46.95 | 47.94 | 46.53 | 46.75 | 379,836 | -0.35(-0.74%) |
Aug 24, 2006 | 47.40 | 47.70 | 46.97 | 47.10 | 152,384 | +0.05(+0.11%) |
Aug 23, 2006 | 46.30 | 47.11 | 46.23 | 47.05 | 197,224 | +0.73(+1.58%) |
Aug 22, 2006 | 46.16 | 46.60 | 46.00 | 46.32 | 246,105 | -0.06(-0.13%) |
Aug 21, 2006 | 46.31 | 46.59 | 46.00 | 46.38 | 376,437 | -0.12(-0.26%) |
Aug 18, 2006 | 47.08 | 47.36 | 46.40 | 46.50 | 223,089 | -0.36(-0.77%) |
Aug 17, 2006 | 47.58 | 47.58 | 46.62 | 46.86 | 214,924 | -0.42(-0.89%) |
Aug 16, 2006 | 48.44 | 48.51 | 47.20 | 47.28 | 381,920 | -0.95(-1.97%) |
Aug 15, 2006 | 48.85 | 49.21 | 47.80 | 48.23 | 289,036 | -0.02(-0.04%) |
Aug 14, 2006 | 48.00 | 49.29 | 47.76 | 48.25 | 275,436 | +0.56(+1.17%) |
Aug 11, 2006 | 47.90 | 48.00 | 47.03 | 47.69 | 207,666 | -0.08(-0.17%) |
Aug 10, 2006 | 47.15 | 48.01 | 46.86 | 47.77 | 210,178 | +0.42(+0.89%) |
Aug 09, 2006 | 47.43 | 48.35 | 47.17 | 47.35 | 255,622 | +0.28(+0.59%) |
Aug 08, 2006 | 47.23 | 48.39 | 46.92 | 47.07 | 260,335 | +0.14(+0.30%) |
Aug 07, 2006 | 46.92 | 47.15 | 45.87 | 46.93 | 386,611 | +0.09(+0.19%) |
Aug 04, 2006 | 47.25 | 48.42 | 46.50 | 46.84 | 233,635 | -0.69(-1.45%) |
Aug 03, 2006 | 47.37 | 48.38 | 46.03 | 47.53 | 451,179 | -0.65(-1.35%) |
Aug 02, 2006 | 48.12 | 48.86 | 47.74 | 48.18 | 283,498 | +0.12(+0.25%) |
Aug 01, 2006 | 47.91 | 48.26 | 46.80 | 48.06 | 520,660 | -0.01(-0.02%) |
Jul 31, 2006 | 45.80 | 48.32 | 44.73 | 48.07 | 932,124 | +2.52(+5.53%) |
Jul 28, 2006 | 43.68 | 46.90 | 43.54 | 45.55 | 789,376 | +3.26(+7.71%) |
Jul 27, 2006 | 42.16 | 43.20 | 40.40 | 42.29 | 317,951 | -0.16(-0.38%) |
Jul 26, 2006 | 43.77 | 43.95 | 42.25 | 42.45 | 458,567 | -1.46(-3.32%) |
Jul 25, 2006 | 44.30 | 44.34 | 43.33 | 43.91 | 307,912 | -0.24(-0.54%) |
Jul 24, 2006 | 43.67 | 44.55 | 43.63 | 44.15 | 289,385 | +0.80(+1.85%) |
Jul 21, 2006 | 42.75 | 43.86 | 41.87 | 43.35 | 398,738 | +0.43(+1.00%) |
Jul 20, 2006 | 43.13 | 43.99 | 42.88 | 42.92 | 213,537 | -0.25(-0.58%) |
Jul 19, 2006 | 42.89 | 43.54 | 42.69 | 43.17 | 405,454 | +0.37(+0.86%) |
Jul 18, 2006 | 43.43 | 43.70 | 42.49 | 42.80 | 316,597 | -0.45(-1.04%) |
Jul 17, 2006 | 43.65 | 43.87 | 42.84 | 43.25 | 153,488 | -0.43(-0.98%) |
Jul 14, 2006 | 44.13 | 44.16 | 42.95 | 43.68 | 198,364 | -0.57(-1.29%) |
Jul 13, 2006 | 44.30 | 44.61 | 43.95 | 44.25 | 314,563 | -0.12(-0.27%) |
Jul 12, 2006 | 44.88 | 45.00 | 44.23 | 44.37 | 232,168 | -0.53(-1.18%) |
Jul 11, 2006 | 45.42 | 45.42 | 44.43 | 44.90 | 317,524 | -0.42(-0.93%) |
Jul 10, 2006 | 45.61 | 45.94 | 45.15 | 45.32 | 184,159 | +0.00(+0.00%) |
Jul 07, 2006 | 45.58 | 46.12 | 45.07 | 45.32 | 134,795 | -0.13(-0.29%) |
Jul 06, 2006 | 45.03 | 45.95 | 44.95 | 45.45 | 325,206 | +0.60(+1.34%) |
Jul 05, 2006 | 45.00 | 45.33 | 44.50 | 44.85 | 285,795 | -0.41(-0.91%) |
Jul 03, 2006 | 45.43 | 45.63 | 45.04 | 45.26 | 155,434 | -0.05(-0.11%) |
Jun 30, 2006 | 45.80 | 45.80 | 45.07 | 45.31 | 1,310,244 | -0.24(-0.53%) |
Jun 29, 2006 | 44.47 | 45.69 | 44.19 | 45.55 | 524,600 | +1.52(+3.45%) |
Jun 28, 2006 | 43.63 | 44.62 | 43.60 | 44.03 | 733,312 | +0.64(+1.47%) |
Jun 27, 2006 | 43.62 | 43.77 | 43.16 | 43.39 | 423,796 | -0.06(-0.14%) |
Jun 26, 2006 | 42.93 | 43.73 | 42.93 | 43.45 | 269,000 | +0.50(+1.16%) |
Jun 23, 2006 | 41.94 | 43.13 | 41.80 | 42.95 | 252,245 | +0.91(+2.16%) |
Jun 22, 2006 | 42.68 | 42.83 | 41.72 | 42.04 | 320,627 | -0.64(-1.50%) |
Jun 21, 2006 | 42.33 | 42.99 | 42.18 | 42.68 | 255,298 | +0.84(+2.01%) |
Jun 20, 2006 | 42.00 | 42.37 | 41.66 | 41.84 | 454,525 | -0.23(-0.55%) |
Jun 19, 2006 | 42.81 | 42.85 | 41.64 | 42.07 | 180,584 | -0.52(-1.22%) |
Jun 16, 2006 | 42.11 | 42.75 | 41.95 | 42.59 | 648,455 | +0.42(+1.00%) |
Jun 15, 2006 | 42.32 | 42.56 | 41.38 | 42.17 | 344,480 | -0.60(-1.40%) |
Jun 14, 2006 | 42.14 | 43.13 | 42.10 | 42.77 | 708,818 | +0.53(+1.25%) |
Jun 13, 2006 | 42.60 | 43.53 | 42.12 | 42.24 | 698,927 | -0.22(-0.52%) |
Jun 12, 2006 | 43.28 | 43.28 | 42.11 | 42.46 | 305,816 | -0.82(-1.89%) |
Jun 09, 2006 | 43.28 | 43.92 | 42.90 | 43.28 | 350,728 | +0.16(+0.37%) |
Jun 08, 2006 | 42.65 | 43.24 | 42.23 | 43.12 | 604,446 | +0.54(+1.27%) |
Jun 07, 2006 | 41.90 | 42.82 | 41.66 | 42.58 | 551,584 | +0.83(+1.99%) |
Jun 06, 2006 | 41.27 | 42.04 | 41.18 | 41.75 | 494,522 | +0.66(+1.61%) |
Jun 05, 2006 | 41.83 | 41.83 | 41.00 | 41.09 | 296,481 | -0.62(-1.49%) |
Jun 02, 2006 | 41.33 | 42.05 | 41.26 | 41.71 | 298,591 | +0.57(+1.39%) |