Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 46.21 | 46.94 | 45.42 | 45.59 | 2,281,802 | -0.11(-0.24%) |
Aug 30, 2006 | 45.71 | 46.32 | 45.30 | 45.70 | 1,825,748 | +0.01(+0.03%) |
Aug 29, 2006 | 45.35 | 45.70 | 44.76 | 45.68 | 2,251,940 | +0.43(+0.95%) |
Aug 28, 2006 | 43.44 | 45.70 | 43.42 | 45.25 | 3,725,463 | +1.98(+4.57%) |
Aug 25, 2006 | 44.80 | 44.80 | 43.06 | 43.27 | 2,113,194 | -0.92(-2.08%) |
Aug 24, 2006 | 43.28 | 44.33 | 42.97 | 44.19 | 1,896,652 | +1.20(+2.79%) |
Aug 23, 2006 | 43.55 | 43.74 | 42.38 | 42.99 | 1,401,700 | -0.27(-0.62%) |
Aug 22, 2006 | 43.75 | 44.10 | 42.94 | 43.26 | 1,750,096 | -0.32(-0.73%) |
Aug 21, 2006 | 44.25 | 44.25 | 43.13 | 43.58 | 1,646,879 | -0.75(-1.69%) |
Aug 18, 2006 | 43.82 | 44.57 | 43.52 | 44.33 | 1,926,515 | +0.59(+1.36%) |
Aug 17, 2006 | 43.61 | 44.51 | 43.22 | 43.74 | 5,370,505 | +1.12(+2.62%) |
Aug 16, 2006 | 41.75 | 42.89 | 41.74 | 42.62 | 2,537,241 | +0.85(+2.03%) |
Aug 15, 2006 | 40.32 | 41.95 | 40.00 | 41.77 | 4,143,538 | +2.10(+5.30%) |
Aug 14, 2006 | 39.87 | 40.81 | 39.58 | 39.67 | 2,829,588 | +0.27(+0.70%) |
Aug 11, 2006 | 40.00 | 40.08 | 39.15 | 39.40 | 1,792,516 | -0.14(-0.36%) |
Aug 10, 2006 | 39.28 | 39.97 | 38.54 | 39.54 | 3,404,020 | +0.03(+0.08%) |
Aug 09, 2006 | 40.29 | 40.60 | 39.30 | 39.51 | 2,443,060 | -0.46(-1.14%) |
Aug 08, 2006 | 39.83 | 40.70 | 39.34 | 39.96 | 1,957,296 | +0.22(+0.56%) |
Aug 07, 2006 | 40.49 | 40.49 | 39.38 | 39.74 | 2,814,580 | -0.74(-1.84%) |
Aug 04, 2006 | 40.21 | 41.32 | 39.84 | 40.49 | 3,083,955 | +0.78(+1.96%) |
Aug 03, 2006 | 40.88 | 40.88 | 38.47 | 39.71 | 9,636,710 | -2.92(-6.85%) |
Aug 02, 2006 | 41.14 | 42.94 | 41.14 | 42.63 | 5,715,838 | +2.52(+6.28%) |
Aug 01, 2006 | 40.34 | 40.35 | 38.66 | 40.11 | 4,522,716 | -0.40(-0.98%) |
Jul 31, 2006 | 40.66 | 41.73 | 39.83 | 40.51 | 3,172,164 | -0.48(-1.18%) |
Jul 28, 2006 | 38.62 | 41.01 | 37.66 | 40.99 | 9,457,688 | +2.19(+5.66%) |
Jul 27, 2006 | 41.16 | 41.16 | 38.78 | 38.79 | 7,791,053 | -2.36(-5.74%) |
Jul 26, 2006 | 44.66 | 44.89 | 41.14 | 41.16 | 7,003,142 | -4.13(-9.11%) |
Jul 25, 2006 | 43.75 | 45.51 | 42.77 | 45.28 | 2,607,686 | +0.76(+1.70%) |
Jul 24, 2006 | 42.52 | 44.70 | 42.52 | 44.53 | 3,178,596 | +2.14(+5.04%) |
Jul 21, 2006 | 44.89 | 45.06 | 42.25 | 42.39 | 4,117,964 | -2.65(-5.89%) |
Jul 20, 2006 | 45.91 | 46.21 | 44.57 | 45.04 | 2,302,017 | -0.40(-0.89%) |
Jul 19, 2006 | 43.99 | 46.03 | 43.67 | 45.45 | 4,651,048 | +1.63(+3.71%) |
Jul 18, 2006 | 45.51 | 46.19 | 43.26 | 43.82 | 3,853,336 | -1.32(-2.92%) |
Jul 17, 2006 | 44.13 | 45.34 | 44.13 | 45.14 | 3,056,084 | +1.01(+2.29%) |
Jul 14, 2006 | 45.71 | 46.10 | 43.76 | 44.13 | 4,020,872 | -1.63(-3.55%) |
Jul 13, 2006 | 47.22 | 47.47 | 45.40 | 45.76 | 4,101,425 | -2.12(-4.42%) |
Jul 12, 2006 | 48.38 | 48.96 | 47.84 | 47.87 | 1,875,672 | -0.91(-1.87%) |
Jul 11, 2006 | 48.19 | 49.03 | 46.60 | 48.79 | 4,675,245 | +0.46(+0.96%) |
Jul 10, 2006 | 48.45 | 49.07 | 47.47 | 48.32 | 2,740,153 | +0.12(+0.26%) |
Jul 07, 2006 | 50.15 | 50.61 | 47.72 | 48.20 | 3,282,120 | -1.74(-3.49%) |
Jul 06, 2006 | 48.86 | 50.28 | 48.54 | 49.94 | 2,978,594 | +0.92(+1.88%) |
Jul 05, 2006 | 49.76 | 49.92 | 47.96 | 49.02 | 5,081,375 | -1.36(-2.70%) |
Jul 03, 2006 | 50.84 | 50.84 | 50.29 | 50.38 | 1,826,667 | -0.46(-0.91%) |
Jun 30, 2006 | 48.97 | 51.52 | 48.67 | 50.84 | 13,143,948 | +2.49(+5.16%) |
Jun 29, 2006 | 45.58 | 48.57 | 45.36 | 48.35 | 5,166,062 | +3.23(+7.15%) |
Jun 28, 2006 | 43.88 | 45.13 | 43.38 | 45.12 | 4,024,701 | +1.87(+4.32%) |
Jun 27, 2006 | 43.14 | 43.82 | 42.78 | 43.25 | 1,987,465 | +0.21(+0.49%) |
Jun 26, 2006 | 43.69 | 43.89 | 43.03 | 43.05 | 1,720,387 | -0.62(-1.42%) |
Jun 23, 2006 | 43.75 | 43.79 | 42.74 | 43.67 | 2,096,195 | -0.08(-0.19%) |
Jun 22, 2006 | 44.66 | 44.66 | 43.53 | 43.75 | 2,412,431 | -0.74(-1.67%) |
Jun 21, 2006 | 43.82 | 45.12 | 43.15 | 44.49 | 2,614,884 | +0.62(+1.41%) |
Jun 20, 2006 | 43.28 | 44.32 | 42.51 | 43.87 | 2,155,920 | +0.43(+0.99%) |
Jun 19, 2006 | 44.40 | 45.18 | 42.98 | 43.44 | 2,282,568 | -0.67(-1.51%) |
Jun 16, 2006 | 44.83 | 44.86 | 43.39 | 44.11 | 2,183,026 | -0.33(-0.73%) |
Jun 15, 2006 | 41.90 | 44.65 | 41.79 | 44.44 | 3,981,362 | +3.12(+7.55%) |
Jun 14, 2006 | 40.81 | 42.18 | 40.56 | 41.31 | 2,370,318 | +0.80(+1.97%) |
Jun 13, 2006 | 40.71 | 41.53 | 39.59 | 40.52 | 3,601,572 | -0.69(-1.66%) |
Jun 12, 2006 | 42.81 | 43.26 | 41.14 | 41.20 | 2,273,073 | -1.57(-3.66%) |
Jun 09, 2006 | 44.98 | 45.06 | 42.71 | 42.77 | 2,092,213 | -0.25(-0.58%) |
Jun 08, 2006 | 44.08 | 44.08 | 41.57 | 43.02 | 3,683,503 | -1.38(-3.12%) |
Jun 07, 2006 | 43.52 | 44.87 | 43.51 | 44.40 | 2,297,269 | +0.89(+2.06%) |
Jun 06, 2006 | 45.38 | 45.71 | 43.16 | 43.51 | 3,767,730 | -1.71(-3.78%) |
Jun 05, 2006 | 46.10 | 46.68 | 44.99 | 45.22 | 2,322,384 | -0.88(-1.91%) |
Jun 02, 2006 | 46.85 | 47.06 | 45.39 | 46.10 | 2,384,713 | -0.23(-0.49%) |