Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.46 | 55.26 | 51.24 | 54.13 | 372,035 | +3.02(+5.91%) |
Aug 30, 2006 | 50.45 | 51.53 | 50.35 | 51.11 | 167,489 | +0.55(+1.09%) |
Aug 29, 2006 | 50.41 | 51.02 | 50.12 | 50.56 | 172,511 | +0.37(+0.74%) |
Aug 28, 2006 | 48.88 | 50.58 | 48.79 | 50.18 | 86,609 | +1.43(+2.93%) |
Aug 25, 2006 | 49.10 | 49.51 | 48.34 | 48.76 | 98,962 | -0.53(-1.08%) |
Aug 24, 2006 | 49.28 | 49.95 | 48.90 | 49.29 | 119,864 | -0.06(-0.12%) |
Aug 23, 2006 | 49.53 | 50.15 | 49.29 | 49.35 | 98,846 | -0.11(-0.23%) |
Aug 22, 2006 | 49.10 | 49.53 | 48.93 | 49.46 | 129,808 | +0.12(+0.25%) |
Aug 21, 2006 | 49.54 | 49.58 | 49.12 | 49.34 | 150,971 | +0.30(+0.62%) |
Aug 18, 2006 | 48.60 | 49.05 | 48.15 | 49.03 | 117,041 | +0.67(+1.38%) |
Aug 17, 2006 | 47.50 | 48.67 | 47.50 | 48.37 | 232,321 | +0.89(+1.87%) |
Aug 16, 2006 | 46.57 | 47.62 | 46.49 | 47.48 | 121,195 | +1.29(+2.78%) |
Aug 15, 2006 | 45.87 | 46.29 | 45.22 | 46.19 | 32,152 | +0.87(+1.91%) |
Aug 14, 2006 | 45.47 | 46.52 | 45.07 | 45.33 | 88,194 | +0.24(+0.53%) |
Aug 11, 2006 | 46.17 | 46.17 | 44.76 | 45.09 | 114,536 | -1.01(-2.19%) |
Aug 10, 2006 | 45.03 | 46.69 | 45.03 | 46.10 | 365,297 | +2.44(+5.58%) |
Aug 09, 2006 | 43.81 | 44.85 | 43.32 | 43.66 | 131,389 | +0.20(+0.46%) |
Aug 08, 2006 | 43.61 | 44.40 | 43.36 | 43.46 | 97,156 | -0.09(-0.20%) |
Aug 07, 2006 | 44.17 | 44.17 | 43.40 | 43.55 | 84,370 | -0.70(-1.59%) |
Aug 04, 2006 | 44.11 | 44.56 | 43.79 | 44.25 | 135,524 | +0.41(+0.93%) |
Aug 03, 2006 | 42.90 | 44.03 | 42.69 | 43.84 | 76,896 | +0.64(+1.48%) |
Aug 02, 2006 | 42.67 | 44.01 | 42.56 | 43.20 | 184,457 | +0.76(+1.80%) |
Aug 01, 2006 | 43.31 | 43.38 | 42.17 | 42.44 | 69,738 | -1.12(-2.58%) |
Jul 31, 2006 | 43.19 | 43.69 | 42.77 | 43.57 | 100,775 | -0.06(-0.13%) |
Jul 28, 2006 | 42.94 | 44.16 | 42.78 | 43.62 | 183,913 | +0.78(+1.82%) |
Jul 27, 2006 | 43.43 | 43.85 | 42.80 | 42.84 | 97,581 | -0.50(-1.14%) |
Jul 26, 2006 | 43.87 | 43.97 | 43.04 | 43.34 | 114,147 | -0.81(-1.83%) |
Jul 25, 2006 | 44.59 | 44.65 | 43.28 | 44.15 | 137,342 | -0.53(-1.19%) |
Jul 24, 2006 | 43.75 | 44.82 | 44.05 | 44.68 | 94,945 | +0.93(+2.13%) |
Jul 21, 2006 | 43.40 | 44.17 | 42.32 | 43.75 | 182,099 | +0.13(+0.31%) |
Jul 20, 2006 | 44.68 | 45.50 | 43.43 | 43.61 | 161,198 | -1.10(-2.47%) |
Jul 19, 2006 | 42.37 | 45.04 | 42.31 | 44.72 | 185,575 | +2.34(+5.53%) |
Jul 18, 2006 | 42.25 | 42.63 | 41.91 | 42.37 | 124,376 | +0.26(+0.61%) |
Jul 17, 2006 | 42.15 | 42.42 | 41.97 | 42.12 | 176,715 | -0.12(-0.29%) |
Jul 14, 2006 | 42.55 | 42.55 | 42.15 | 42.24 | 183,733 | -0.26(-0.60%) |
Jul 13, 2006 | 42.37 | 42.75 | 42.29 | 42.50 | 139,740 | -0.04(-0.09%) |
Jul 12, 2006 | 42.87 | 43.19 | 42.39 | 42.54 | 86,353 | -0.55(-1.28%) |
Jul 11, 2006 | 42.57 | 43.17 | 42.45 | 43.09 | 69,571 | +0.52(+1.23%) |
Jul 10, 2006 | 42.32 | 42.90 | 42.17 | 42.57 | 127,982 | +0.22(+0.52%) |
Jul 07, 2006 | 43.02 | 43.53 | 41.91 | 42.35 | 161,913 | -0.83(-1.92%) |
Jul 06, 2006 | 43.32 | 43.62 | 43.05 | 43.17 | 97,469 | -0.04(-0.09%) |
Jul 05, 2006 | 44.47 | 44.47 | 42.33 | 43.21 | 169,991 | -0.94(-2.14%) |
Jul 03, 2006 | 44.57 | 44.57 | 43.89 | 44.16 | 53,126 | -0.24(-0.54%) |
Jun 30, 2006 | 43.81 | 44.65 | 43.34 | 44.39 | 286,547 | +0.72(+1.66%) |
Jun 29, 2006 | 42.32 | 43.74 | 42.30 | 43.67 | 146,149 | +1.52(+3.62%) |
Jun 28, 2006 | 42.69 | 42.69 | 41.70 | 42.15 | 99,040 | -0.26(-0.61%) |
Jun 27, 2006 | 42.84 | 42.89 | 42.26 | 42.40 | 166,889 | -0.55(-1.29%) |
Jun 26, 2006 | 43.49 | 43.62 | 42.80 | 42.96 | 112,761 | -0.24(-0.55%) |
Jun 23, 2006 | 42.86 | 43.49 | 42.83 | 43.19 | 135,544 | +0.24(+0.55%) |
Jun 22, 2006 | 42.86 | 43.36 | 42.75 | 42.96 | 167,122 | -0.12(-0.29%) |
Jun 21, 2006 | 43.06 | 43.77 | 43.05 | 43.08 | 132,748 | +0.02(+0.04%) |
Jun 20, 2006 | 43.24 | 43.40 | 43.05 | 43.06 | 157,021 | -0.27(-0.62%) |
Jun 19, 2006 | 44.15 | 44.45 | 43.16 | 43.33 | 210,360 | -0.78(-1.77%) |
Jun 16, 2006 | 45.18 | 45.24 | 43.95 | 44.11 | 425,216 | -1.15(-2.55%) |
Jun 15, 2006 | 43.56 | 45.42 | 43.49 | 45.26 | 187,771 | +1.87(+4.30%) |
Jun 14, 2006 | 44.53 | 44.62 | 42.48 | 43.39 | 185,268 | -1.23(-2.75%) |
Jun 13, 2006 | 46.18 | 46.68 | 44.11 | 44.62 | 268,105 | -1.56(-3.38%) |
Jun 12, 2006 | 47.42 | 47.58 | 45.74 | 46.18 | 226,461 | -1.14(-2.42%) |
Jun 09, 2006 | 47.61 | 48.02 | 46.66 | 47.33 | 292,432 | +0.42(+0.89%) |
Jun 08, 2006 | 47.24 | 47.61 | 45.48 | 46.91 | 236,407 | -0.33(-0.71%) |
Jun 07, 2006 | 46.31 | 48.58 | 45.77 | 47.24 | 1,047,275 | -5.33(-10.15%) |
Jun 06, 2006 | 52.55 | 53.05 | 51.63 | 52.58 | 109,362 | +0.41(+0.79%) |
Jun 05, 2006 | 53.99 | 54.29 | 51.50 | 52.17 | 207,384 | -2.15(-3.96%) |
Jun 02, 2006 | 54.71 | 55.26 | 53.98 | 54.32 | 160,566 | -0.55(-1.01%) |