Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.62 | 50.30 | 49.11 | 50.15 | 1,701,866 | +1.08(+2.19%) |
Aug 30, 2006 | 50.08 | 50.15 | 49.05 | 49.07 | 2,041,894 | -0.88(-1.76%) |
Aug 29, 2006 | 49.21 | 50.04 | 48.81 | 49.95 | 1,831,373 | +0.97(+1.98%) |
Aug 28, 2006 | 48.82 | 50.18 | 48.59 | 48.98 | 2,474,160 | +0.45(+0.93%) |
Aug 25, 2006 | 49.16 | 49.52 | 47.96 | 48.53 | 1,637,608 | -0.76(-1.55%) |
Aug 24, 2006 | 49.02 | 49.51 | 48.84 | 49.29 | 2,028,781 | +0.63(+1.29%) |
Aug 23, 2006 | 47.94 | 48.86 | 47.84 | 48.66 | 1,748,892 | +0.65(+1.36%) |
Aug 22, 2006 | 49.02 | 49.14 | 47.83 | 48.01 | 2,119,708 | -0.95(-1.94%) |
Aug 21, 2006 | 50.17 | 50.26 | 48.59 | 48.96 | 1,709,083 | -1.31(-2.60%) |
Aug 18, 2006 | 49.42 | 50.48 | 48.99 | 50.27 | 1,785,100 | +1.05(+2.13%) |
Aug 17, 2006 | 49.49 | 50.14 | 48.88 | 49.22 | 3,060,814 | -0.36(-0.72%) |
Aug 16, 2006 | 48.59 | 49.80 | 48.10 | 49.58 | 2,299,624 | +1.11(+2.29%) |
Aug 15, 2006 | 47.13 | 48.51 | 46.76 | 48.47 | 2,561,120 | +2.13(+4.60%) |
Aug 14, 2006 | 46.96 | 47.42 | 46.25 | 46.34 | 1,461,063 | -0.10(-0.21%) |
Aug 11, 2006 | 46.80 | 47.08 | 45.92 | 46.43 | 1,570,675 | -0.01(-0.03%) |
Aug 10, 2006 | 45.38 | 47.02 | 45.12 | 46.45 | 1,996,453 | +0.38(+0.82%) |
Aug 09, 2006 | 46.56 | 47.22 | 45.96 | 46.07 | 3,129,343 | +0.08(+0.17%) |
Aug 08, 2006 | 45.11 | 46.32 | 45.05 | 45.99 | 2,496,667 | +1.23(+2.75%) |
Aug 07, 2006 | 44.69 | 44.83 | 44.22 | 44.76 | 1,983,424 | -0.06(-0.14%) |
Aug 04, 2006 | 44.04 | 45.15 | 43.89 | 44.83 | 2,677,536 | +1.13(+2.59%) |
Aug 03, 2006 | 42.69 | 43.71 | 41.50 | 43.69 | 2,847,066 | +0.33(+0.76%) |
Aug 02, 2006 | 40.95 | 43.69 | 40.88 | 43.36 | 4,162,352 | +3.39(+8.49%) |
Aug 01, 2006 | 41.14 | 41.14 | 39.65 | 39.97 | 3,071,773 | -1.50(-3.61%) |
Jul 31, 2006 | 41.38 | 41.59 | 40.20 | 41.47 | 1,776,923 | -0.06(-0.14%) |
Jul 28, 2006 | 40.51 | 41.95 | 39.40 | 41.52 | 5,159,115 | +0.72(+1.76%) |
Jul 27, 2006 | 42.69 | 42.74 | 40.51 | 40.81 | 3,541,562 | -2.00(-4.66%) |
Jul 26, 2006 | 44.69 | 44.77 | 42.69 | 42.80 | 2,658,733 | -2.00(-4.45%) |
Jul 25, 2006 | 44.00 | 45.15 | 42.93 | 44.80 | 1,168,582 | +0.54(+1.23%) |
Jul 24, 2006 | 43.14 | 44.43 | 43.07 | 44.25 | 1,975,725 | +1.11(+2.58%) |
Jul 21, 2006 | 45.11 | 45.17 | 42.88 | 43.14 | 1,763,310 | -1.92(-4.26%) |
Jul 20, 2006 | 46.07 | 46.21 | 44.96 | 45.05 | 1,160,950 | -1.07(-2.32%) |
Jul 19, 2006 | 44.72 | 46.49 | 44.72 | 46.12 | 2,028,065 | +0.56(+1.22%) |
Jul 18, 2006 | 45.57 | 46.19 | 44.64 | 45.57 | 2,017,561 | +0.08(+0.19%) |
Jul 17, 2006 | 44.20 | 45.62 | 44.04 | 45.48 | 1,236,660 | +1.15(+2.60%) |
Jul 14, 2006 | 46.19 | 46.34 | 43.77 | 44.33 | 2,329,547 | -1.75(-3.80%) |
Jul 13, 2006 | 46.77 | 46.87 | 45.70 | 46.08 | 1,804,069 | -0.82(-1.75%) |
Jul 12, 2006 | 46.33 | 47.65 | 46.25 | 46.90 | 1,797,990 | +0.35(+0.75%) |
Jul 11, 2006 | 45.67 | 46.70 | 44.89 | 46.55 | 1,271,702 | +1.02(+2.23%) |
Jul 10, 2006 | 45.59 | 46.64 | 45.12 | 45.53 | 1,019,386 | -0.09(-0.20%) |
Jul 07, 2006 | 46.49 | 46.49 | 45.16 | 45.62 | 1,004,248 | -1.09(-2.33%) |
Jul 06, 2006 | 47.05 | 47.34 | 46.54 | 46.71 | 880,326 | -0.15(-0.32%) |
Jul 05, 2006 | 47.39 | 47.54 | 46.02 | 46.86 | 1,526,537 | -0.88(-1.85%) |
Jul 03, 2006 | 47.86 | 48.08 | 47.41 | 47.74 | 511,191 | +0.26(+0.55%) |
Jun 30, 2006 | 47.97 | 48.88 | 47.19 | 47.48 | 2,457,470 | -0.22(-0.46%) |
Jun 29, 2006 | 45.88 | 47.91 | 45.61 | 47.70 | 1,950,593 | +1.91(+4.17%) |
Jun 28, 2006 | 45.20 | 46.21 | 44.81 | 45.79 | 1,216,764 | +0.89(+1.98%) |
Jun 27, 2006 | 45.76 | 45.97 | 44.50 | 44.91 | 1,452,207 | -0.59(-1.30%) |
Jun 26, 2006 | 44.57 | 45.67 | 44.33 | 45.50 | 1,321,853 | +0.90(+2.02%) |
Jun 23, 2006 | 45.00 | 45.42 | 44.48 | 44.59 | 1,061,236 | -0.29(-0.65%) |
Jun 22, 2006 | 45.07 | 45.22 | 44.25 | 44.89 | 1,043,489 | -0.26(-0.57%) |
Jun 21, 2006 | 44.74 | 45.97 | 44.50 | 45.15 | 1,294,466 | +0.59(+1.32%) |
Jun 20, 2006 | 43.86 | 45.61 | 43.60 | 44.56 | 1,164,666 | +0.51(+1.15%) |
Jun 19, 2006 | 44.57 | 45.26 | 43.40 | 44.05 | 1,192,201 | -0.59(-1.32%) |
Jun 16, 2006 | 44.99 | 45.34 | 44.15 | 44.64 | 1,151,966 | -0.62(-1.37%) |
Jun 15, 2006 | 43.47 | 45.99 | 43.47 | 45.26 | 1,783,172 | +1.79(+4.13%) |
Jun 14, 2006 | 42.51 | 43.98 | 42.37 | 43.47 | 1,368,395 | +0.91(+2.13%) |
Jun 13, 2006 | 43.60 | 43.99 | 42.02 | 42.56 | 1,946,930 | -1.15(-2.62%) |
Jun 12, 2006 | 45.05 | 45.28 | 43.58 | 43.71 | 889,420 | -1.16(-2.58%) |
Jun 09, 2006 | 45.21 | 46.05 | 44.78 | 44.87 | 993,523 | -0.08(-0.17%) |
Jun 08, 2006 | 45.03 | 45.18 | 43.76 | 44.94 | 2,037,842 | -0.27(-0.59%) |
Jun 07, 2006 | 44.67 | 46.32 | 44.49 | 45.21 | 1,843,465 | +0.84(+1.90%) |
Jun 06, 2006 | 44.57 | 45.02 | 43.21 | 44.37 | 1,586,177 | -0.40(-0.90%) |
Jun 05, 2006 | 45.84 | 46.07 | 44.52 | 44.77 | 1,311,626 | -1.30(-2.83%) |
Jun 02, 2006 | 47.22 | 47.47 | 45.51 | 46.07 | 2,070,695 | -1.07(-2.27%) |