Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.23 | 51.33 | 50.14 | 50.62 | 21,784 | -0.74(-1.45%) |
Aug 30, 2006 | 51.76 | 51.76 | 50.56 | 51.36 | 10,514 | +0.40(+0.78%) |
Aug 29, 2006 | 50.44 | 51.82 | 50.44 | 50.96 | 107,845 | +0.54(+1.08%) |
Aug 28, 2006 | 49.14 | 50.44 | 49.14 | 50.42 | 24,056 | +1.33(+2.71%) |
Aug 25, 2006 | 48.34 | 49.10 | 48.26 | 49.09 | 8,221 | +0.47(+0.96%) |
Aug 24, 2006 | 48.37 | 49.21 | 48.37 | 48.62 | 14,074 | +0.10(+0.21%) |
Aug 23, 2006 | 48.44 | 48.88 | 48.33 | 48.52 | 14,583 | +0.08(+0.16%) |
Aug 22, 2006 | 48.45 | 48.65 | 47.72 | 48.44 | 12,589 | -0.23(-0.48%) |
Aug 21, 2006 | 49.31 | 49.35 | 48.19 | 48.67 | 18,321 | -1.13(-2.27%) |
Aug 18, 2006 | 49.86 | 50.04 | 49.46 | 49.80 | 11,734 | +0.02(+0.03%) |
Aug 17, 2006 | 49.73 | 50.31 | 49.69 | 49.79 | 27,494 | +0.00(+0.00%) |
Aug 16, 2006 | 49.32 | 50.28 | 49.32 | 49.79 | 14,234 | -0.46(-0.91%) |
Aug 15, 2006 | 50.06 | 50.24 | 49.79 | 50.24 | 13,237 | +0.92(+1.86%) |
Aug 14, 2006 | 49.27 | 49.78 | 49.10 | 49.33 | 21,954 | -0.04(-0.09%) |
Aug 11, 2006 | 49.67 | 50.09 | 49.26 | 49.37 | 14,394 | -0.22(-0.44%) |
Aug 10, 2006 | 48.65 | 49.79 | 48.64 | 49.59 | 18,045 | +0.35(+0.70%) |
Aug 09, 2006 | 49.29 | 49.66 | 48.72 | 49.24 | 24,482 | +0.18(+0.37%) |
Aug 08, 2006 | 50.68 | 50.68 | 48.86 | 49.06 | 31,669 | -1.40(-2.77%) |
Aug 07, 2006 | 50.62 | 50.67 | 49.44 | 50.46 | 35,790 | -0.07(-0.14%) |
Aug 04, 2006 | 51.57 | 51.57 | 50.08 | 50.53 | 20,927 | -0.08(-0.15%) |
Aug 03, 2006 | 50.29 | 51.19 | 49.88 | 50.61 | 20,796 | -0.42(-0.83%) |
Aug 02, 2006 | 51.82 | 51.82 | 50.08 | 51.03 | 29,220 | -0.54(-1.05%) |
Aug 01, 2006 | 52.77 | 53.07 | 51.55 | 51.57 | 102,991 | -1.40(-2.64%) |
Jul 31, 2006 | 51.19 | 53.12 | 51.05 | 52.97 | 41,035 | +0.02(+0.03%) |
Jul 28, 2006 | 52.66 | 53.30 | 51.71 | 52.96 | 34,591 | -0.05(-0.10%) |
Jul 27, 2006 | 51.22 | 53.01 | 51.22 | 53.01 | 41,177 | +1.79(+3.49%) |
Jul 26, 2006 | 50.96 | 51.45 | 50.01 | 51.22 | 32,885 | -0.09(-0.17%) |
Jul 25, 2006 | 49.75 | 51.31 | 49.18 | 51.31 | 31,423 | +1.24(+2.47%) |
Jul 24, 2006 | 46.81 | 50.07 | 46.81 | 50.07 | 55,187 | +3.56(+7.65%) |
Jul 21, 2006 | 46.69 | 46.69 | 46.24 | 46.51 | 8,823 | -0.47(-0.99%) |
Jul 20, 2006 | 47.33 | 47.48 | 46.85 | 46.98 | 11,069 | -0.35(-0.73%) |
Jul 19, 2006 | 46.60 | 47.32 | 46.47 | 47.32 | 28,553 | +1.09(+2.35%) |
Jul 18, 2006 | 45.78 | 46.62 | 45.61 | 46.24 | 19,230 | +0.49(+1.08%) |
Jul 17, 2006 | 45.20 | 45.74 | 45.18 | 45.74 | 14,918 | +0.09(+0.19%) |
Jul 14, 2006 | 45.63 | 45.99 | 45.36 | 45.66 | 29,340 | -0.72(-1.55%) |
Jul 13, 2006 | 47.39 | 47.39 | 46.28 | 46.37 | 13,934 | -0.81(-1.72%) |
Jul 12, 2006 | 47.15 | 47.32 | 46.48 | 47.19 | 18,118 | -0.16(-0.33%) |
Jul 11, 2006 | 45.52 | 47.42 | 45.52 | 47.34 | 23,158 | +1.32(+2.87%) |
Jul 10, 2006 | 44.75 | 46.02 | 44.75 | 46.02 | 16,663 | +0.98(+2.17%) |
Jul 07, 2006 | 44.78 | 45.29 | 44.71 | 45.04 | 14,387 | -0.27(-0.59%) |
Jul 06, 2006 | 45.11 | 45.31 | 45.06 | 45.31 | 28,869 | +0.62(+1.39%) |
Jul 05, 2006 | 44.00 | 44.69 | 43.36 | 44.69 | 23,070 | +0.80(+1.83%) |
Jul 03, 2006 | 43.62 | 44.20 | 43.37 | 43.89 | 29,505 | +0.03(+0.08%) |
Jun 30, 2006 | 45.12 | 45.28 | 43.85 | 43.85 | 95,242 | -0.82(-1.84%) |
Jun 29, 2006 | 43.41 | 45.17 | 43.24 | 44.67 | 35,079 | +1.48(+3.42%) |
Jun 28, 2006 | 42.78 | 43.20 | 42.34 | 43.20 | 19,200 | +0.16(+0.38%) |
Jun 27, 2006 | 43.32 | 43.55 | 43.03 | 43.03 | 9,057 | -0.19(-0.44%) |
Jun 26, 2006 | 43.19 | 43.22 | 42.80 | 43.22 | 23,965 | +0.28(+0.64%) |
Jun 23, 2006 | 43.01 | 43.08 | 42.67 | 42.95 | 18,445 | +0.01(+0.02%) |
Jun 22, 2006 | 42.63 | 43.07 | 42.55 | 42.94 | 18,030 | +0.04(+0.10%) |
Jun 21, 2006 | 42.81 | 43.15 | 42.57 | 42.89 | 16,119 | +0.45(+1.06%) |
Jun 20, 2006 | 42.43 | 42.83 | 42.40 | 42.44 | 21,410 | -0.02(-0.04%) |
Jun 19, 2006 | 42.93 | 43.05 | 42.38 | 42.46 | 16,254 | -0.59(-1.36%) |
Jun 16, 2006 | 42.91 | 43.11 | 42.71 | 43.05 | 70,877 | -0.06(-0.14%) |
Jun 15, 2006 | 42.79 | 43.19 | 42.72 | 43.11 | 8,873 | +0.53(+1.24%) |
Jun 14, 2006 | 42.94 | 43.09 | 42.55 | 42.58 | 10,924 | -0.35(-0.82%) |
Jun 13, 2006 | 42.87 | 43.19 | 42.87 | 42.94 | 17,156 | +0.08(+0.18%) |
Jun 12, 2006 | 43.14 | 43.14 | 42.74 | 42.86 | 14,985 | +0.16(+0.36%) |
Jun 09, 2006 | 42.85 | 43.17 | 42.70 | 42.70 | 24,171 | +0.29(+0.69%) |
Jun 08, 2006 | 41.80 | 42.63 | 41.13 | 42.41 | 31,745 | +0.60(+1.45%) |
Jun 07, 2006 | 41.41 | 42.32 | 41.19 | 41.81 | 16,418 | +0.38(+0.92%) |
Jun 06, 2006 | 41.55 | 41.83 | 41.15 | 41.43 | 7,351 | -0.45(-1.07%) |
Jun 05, 2006 | 42.26 | 42.76 | 41.81 | 41.87 | 17,790 | -0.54(-1.28%) |
Jun 02, 2006 | 42.64 | 43.01 | 42.26 | 42.42 | 7,351 | -0.22(-0.51%) |