Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 44.63 | 44.90 | 44.53 | 44.61 | 2,030,763 | +0.15(+0.33%) |
Aug 30, 2006 | 44.37 | 44.76 | 44.20 | 44.46 | 2,346,310 | +0.40(+0.91%) |
Aug 29, 2006 | 43.92 | 44.12 | 43.83 | 44.06 | 1,273,869 | +0.06(+0.14%) |
Aug 28, 2006 | 43.76 | 44.12 | 43.74 | 44.00 | 1,590,165 | +0.33(+0.76%) |
Aug 25, 2006 | 43.84 | 43.88 | 43.54 | 43.67 | 729,187 | -0.31(-0.70%) |
Aug 24, 2006 | 44.02 | 44.20 | 43.85 | 43.98 | 1,102,842 | -0.07(-0.17%) |
Aug 23, 2006 | 44.04 | 44.20 | 43.87 | 44.05 | 1,009,541 | +0.08(+0.18%) |
Aug 22, 2006 | 44.10 | 44.20 | 43.92 | 43.97 | 984,081 | -0.01(-0.03%) |
Aug 21, 2006 | 44.07 | 44.09 | 43.82 | 43.98 | 880,446 | -0.09(-0.20%) |
Aug 18, 2006 | 44.24 | 44.30 | 43.92 | 44.07 | 1,203,781 | -0.23(-0.53%) |
Aug 17, 2006 | 44.20 | 44.45 | 44.08 | 44.30 | 1,497,014 | +0.19(+0.42%) |
Aug 16, 2006 | 44.14 | 44.27 | 43.84 | 44.12 | 1,656,809 | +0.21(+0.49%) |
Aug 15, 2006 | 43.73 | 44.05 | 43.60 | 43.90 | 1,277,763 | +0.41(+0.95%) |
Aug 14, 2006 | 43.31 | 43.89 | 43.31 | 43.49 | 927,471 | +0.25(+0.59%) |
Aug 11, 2006 | 43.30 | 43.39 | 43.07 | 43.24 | 1,585,223 | -0.10(-0.23%) |
Aug 10, 2006 | 42.94 | 43.48 | 42.59 | 43.34 | 1,721,806 | +0.40(+0.93%) |
Aug 09, 2006 | 43.40 | 43.68 | 42.89 | 42.94 | 1,779,614 | -0.19(-0.43%) |
Aug 08, 2006 | 42.90 | 43.45 | 42.90 | 43.12 | 1,952,738 | +0.29(+0.67%) |
Aug 07, 2006 | 43.30 | 43.30 | 42.81 | 42.83 | 2,301,981 | -0.47(-1.08%) |
Aug 04, 2006 | 43.40 | 43.60 | 43.20 | 43.30 | 2,549,387 | -0.08(-0.18%) |
Aug 03, 2006 | 43.74 | 43.74 | 43.37 | 43.38 | 3,065,165 | -0.53(-1.20%) |
Aug 02, 2006 | 44.25 | 44.25 | 43.86 | 43.91 | 2,072,547 | -0.17(-0.39%) |
Aug 01, 2006 | 44.18 | 44.18 | 43.70 | 44.08 | 2,127,509 | -0.11(-0.26%) |
Jul 31, 2006 | 43.68 | 44.21 | 43.64 | 44.20 | 2,340,170 | +0.24(+0.55%) |
Jul 28, 2006 | 44.27 | 44.34 | 43.54 | 43.96 | 1,779,763 | -0.09(-0.20%) |
Jul 27, 2006 | 44.73 | 45.14 | 43.85 | 44.04 | 2,344,214 | -0.65(-1.45%) |
Jul 26, 2006 | 44.50 | 45.06 | 44.06 | 44.69 | 1,889,538 | +0.02(+0.04%) |
Jul 25, 2006 | 44.12 | 44.84 | 43.94 | 44.67 | 2,326,692 | +0.68(+1.55%) |
Jul 24, 2006 | 43.73 | 44.31 | 43.72 | 43.99 | 1,587,620 | +0.26(+0.60%) |
Jul 21, 2006 | 43.76 | 44.02 | 43.47 | 43.73 | 1,511,840 | +0.13(+0.31%) |
Jul 20, 2006 | 43.92 | 44.23 | 43.54 | 43.60 | 1,279,261 | -0.38(-0.87%) |
Jul 19, 2006 | 42.62 | 44.06 | 42.62 | 43.98 | 1,999,164 | +1.64(+3.86%) |
Jul 18, 2006 | 42.43 | 42.60 | 41.84 | 42.34 | 1,353,243 | -0.02(-0.05%) |
Jul 17, 2006 | 42.71 | 42.77 | 42.27 | 42.36 | 1,789,797 | -0.35(-0.83%) |
Jul 14, 2006 | 42.70 | 42.77 | 42.16 | 42.71 | 1,321,194 | -0.17(-0.40%) |
Jul 13, 2006 | 42.87 | 43.16 | 42.74 | 42.89 | 1,453,433 | -0.17(-0.39%) |
Jul 12, 2006 | 43.40 | 43.40 | 42.94 | 43.06 | 1,514,087 | -0.18(-0.42%) |
Jul 11, 2006 | 42.53 | 43.34 | 42.44 | 43.24 | 1,040,991 | +0.57(+1.33%) |
Jul 10, 2006 | 42.27 | 42.73 | 42.22 | 42.67 | 1,010,439 | +0.57(+1.35%) |
Jul 07, 2006 | 42.50 | 42.62 | 42.01 | 42.10 | 971,951 | -0.57(-1.33%) |
Jul 06, 2006 | 42.41 | 42.93 | 42.41 | 42.67 | 1,086,368 | +0.21(+0.49%) |
Jul 05, 2006 | 42.79 | 42.87 | 42.41 | 42.46 | 1,250,656 | -0.49(-1.15%) |
Jul 03, 2006 | 42.94 | 43.08 | 42.61 | 42.95 | 680,066 | +0.18(+0.42%) |
Jun 30, 2006 | 42.77 | 43.58 | 42.57 | 42.77 | 3,193,960 | +0.00(+0.00%) |
Jun 29, 2006 | 41.93 | 42.83 | 41.87 | 42.77 | 3,418,751 | +1.13(+2.71%) |
Jun 28, 2006 | 41.69 | 42.07 | 41.38 | 41.65 | 2,857,296 | +0.07(+0.16%) |
Jun 27, 2006 | 41.57 | 41.93 | 41.32 | 41.58 | 2,890,244 | +0.07(+0.16%) |
Jun 26, 2006 | 41.60 | 41.68 | 41.35 | 41.51 | 1,508,845 | -0.07(-0.16%) |
Jun 23, 2006 | 41.60 | 41.93 | 41.47 | 41.58 | 1,451,037 | -0.22(-0.53%) |
Jun 22, 2006 | 41.80 | 41.97 | 41.61 | 41.80 | 1,473,651 | -0.03(-0.08%) |
Jun 21, 2006 | 41.54 | 42.07 | 41.47 | 41.83 | 1,640,485 | +0.27(+0.64%) |
Jun 20, 2006 | 41.83 | 41.98 | 41.47 | 41.57 | 1,386,490 | -0.15(-0.37%) |
Jun 19, 2006 | 42.06 | 42.26 | 41.59 | 41.72 | 1,688,858 | -0.35(-0.84%) |
Jun 16, 2006 | 41.40 | 42.07 | 41.38 | 42.07 | 3,756,763 | -0.01(-0.02%) |
Jun 15, 2006 | 41.40 | 42.27 | 41.07 | 42.08 | 2,404,418 | +0.53(+1.27%) |
Jun 14, 2006 | 41.62 | 41.83 | 41.26 | 41.55 | 2,914,205 | -0.52(-1.24%) |
Jun 13, 2006 | 42.03 | 42.34 | 41.90 | 42.07 | 2,077,489 | +0.07(+0.17%) |
Jun 12, 2006 | 42.73 | 42.74 | 41.94 | 42.00 | 1,475,748 | -0.65(-1.52%) |
Jun 09, 2006 | 42.66 | 42.95 | 42.58 | 42.65 | 1,773,024 | +0.01(+0.03%) |
Jun 08, 2006 | 42.29 | 42.75 | 41.81 | 42.63 | 3,221,516 | +0.17(+0.41%) |
Jun 07, 2006 | 42.85 | 43.30 | 42.44 | 42.46 | 2,664,254 | -0.37(-0.87%) |
Jun 06, 2006 | 43.44 | 43.64 | 42.62 | 42.83 | 1,617,122 | -0.44(-1.02%) |
Jun 05, 2006 | 43.57 | 43.82 | 43.24 | 43.28 | 2,030,314 | -0.16(-0.37%) |
Jun 02, 2006 | 43.20 | 43.56 | 43.02 | 43.44 | 2,431,525 | +0.17(+0.40%) |