Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.16 | 49.71 | 47.85 | 48.30 | 1,157,794 | -1.15(-2.33%) |
Aug 30, 2006 | 46.50 | 49.69 | 46.04 | 49.45 | 1,849,958 | +3.12(+6.73%) |
Aug 29, 2006 | 46.34 | 46.41 | 45.01 | 46.33 | 587,936 | +0.43(+0.94%) |
Aug 28, 2006 | 45.04 | 46.46 | 44.69 | 45.90 | 611,294 | +0.63(+1.39%) |
Aug 25, 2006 | 44.98 | 46.11 | 44.51 | 45.27 | 660,330 | +0.35(+0.78%) |
Aug 24, 2006 | 46.18 | 46.22 | 44.52 | 44.92 | 647,866 | -0.26(-0.58%) |
Aug 23, 2006 | 45.90 | 48.45 | 43.70 | 45.18 | 1,474,167 | -0.70(-1.53%) |
Aug 22, 2006 | 45.00 | 46.69 | 44.90 | 45.88 | 810,738 | +0.63(+1.39%) |
Aug 21, 2006 | 44.86 | 45.50 | 44.49 | 45.25 | 559,094 | +0.16(+0.35%) |
Aug 18, 2006 | 45.65 | 45.74 | 44.25 | 45.09 | 469,261 | -0.37(-0.81%) |
Aug 17, 2006 | 46.00 | 46.95 | 45.15 | 45.46 | 468,906 | -0.44(-0.96%) |
Aug 16, 2006 | 45.00 | 46.16 | 45.00 | 45.90 | 679,644 | +1.14(+2.55%) |
Aug 15, 2006 | 42.86 | 45.05 | 42.54 | 44.76 | 643,342 | +2.54(+6.02%) |
Aug 14, 2006 | 42.63 | 43.00 | 41.79 | 42.22 | 559,500 | -0.05(-0.12%) |
Aug 11, 2006 | 43.43 | 43.43 | 41.61 | 42.27 | 603,408 | -0.94(-2.18%) |
Aug 10, 2006 | 42.24 | 43.38 | 42.00 | 43.21 | 462,495 | +0.57(+1.34%) |
Aug 09, 2006 | 42.33 | 43.44 | 42.11 | 42.64 | 972,427 | +0.89(+2.13%) |
Aug 08, 2006 | 42.64 | 42.96 | 41.25 | 41.75 | 707,347 | -0.89(-2.09%) |
Aug 07, 2006 | 42.45 | 43.40 | 42.11 | 42.64 | 427,266 | -0.49(-1.14%) |
Aug 04, 2006 | 43.80 | 45.73 | 42.26 | 43.13 | 1,128,466 | -0.35(-0.80%) |
Aug 03, 2006 | 41.60 | 44.10 | 41.20 | 43.48 | 860,110 | +1.37(+3.25%) |
Aug 02, 2006 | 42.46 | 42.90 | 41.80 | 42.11 | 526,582 | -0.42(-0.99%) |
Aug 01, 2006 | 41.99 | 42.54 | 40.99 | 42.53 | 900,922 | -0.34(-0.79%) |
Jul 31, 2006 | 41.89 | 43.34 | 41.36 | 42.87 | 1,182,857 | +0.62(+1.47%) |
Jul 28, 2006 | 38.03 | 42.95 | 37.67 | 42.25 | 3,877,813 | +6.85(+19.35%) |
Jul 27, 2006 | 37.85 | 38.00 | 34.31 | 35.40 | 2,848,295 | -2.08(-5.55%) |
Jul 26, 2006 | 39.08 | 39.22 | 37.00 | 37.48 | 1,293,625 | -2.21(-5.57%) |
Jul 25, 2006 | 38.73 | 40.28 | 38.42 | 39.69 | 549,064 | +0.84(+2.16%) |
Jul 24, 2006 | 37.14 | 38.96 | 37.40 | 38.85 | 833,563 | +1.71(+4.60%) |
Jul 21, 2006 | 41.46 | 41.73 | 36.80 | 37.14 | 2,377,494 | -4.70(-11.23%) |
Jul 20, 2006 | 44.83 | 45.23 | 41.84 | 41.84 | 1,246,828 | -2.28(-5.17%) |
Jul 19, 2006 | 42.41 | 44.57 | 42.27 | 44.12 | 1,077,995 | +2.04(+4.85%) |
Jul 18, 2006 | 42.01 | 42.89 | 40.35 | 42.08 | 683,739 | +0.20(+0.48%) |
Jul 17, 2006 | 42.01 | 43.49 | 41.80 | 41.88 | 488,760 | -0.44(-1.04%) |
Jul 14, 2006 | 41.47 | 42.79 | 40.38 | 42.32 | 786,447 | +0.67(+1.61%) |
Jul 13, 2006 | 41.68 | 43.98 | 41.06 | 41.65 | 807,592 | -0.58(-1.37%) |
Jul 12, 2006 | 43.88 | 43.94 | 41.88 | 42.23 | 972,200 | -1.64(-3.74%) |
Jul 11, 2006 | 40.64 | 43.87 | 40.00 | 43.87 | 1,369,731 | +2.80(+6.82%) |
Jul 10, 2006 | 43.80 | 44.30 | 40.55 | 41.07 | 1,125,477 | -1.91(-4.44%) |
Jul 07, 2006 | 43.95 | 44.39 | 42.52 | 42.98 | 935,350 | -1.00(-2.27%) |
Jul 06, 2006 | 44.40 | 44.97 | 43.54 | 43.98 | 582,149 | +0.00(+0.00%) |
Jul 05, 2006 | 46.73 | 46.76 | 43.65 | 43.98 | 1,598,256 | -3.06(-6.51%) |
Jul 03, 2006 | 45.19 | 47.30 | 44.63 | 47.04 | 931,818 | +2.41(+5.40%) |
Jun 30, 2006 | 43.25 | 44.82 | 43.15 | 44.63 | 2,082,234 | +2.73(+6.52%) |
Jun 29, 2006 | 39.53 | 43.21 | 39.36 | 41.90 | 1,320,800 | +2.73(+6.97%) |
Jun 28, 2006 | 40.00 | 40.00 | 38.56 | 39.17 | 540,569 | -0.68(-1.71%) |
Jun 27, 2006 | 39.79 | 40.51 | 39.31 | 39.85 | 817,947 | +0.28(+0.71%) |
Jun 26, 2006 | 38.90 | 39.79 | 38.64 | 39.57 | 268,800 | +0.90(+2.33%) |
Jun 23, 2006 | 39.42 | 39.51 | 37.94 | 38.67 | 454,252 | -0.69(-1.75%) |
Jun 22, 2006 | 39.42 | 39.80 | 38.58 | 39.36 | 558,373 | -0.06(-0.15%) |
Jun 21, 2006 | 37.50 | 39.56 | 37.45 | 39.42 | 663,108 | +1.87(+4.98%) |
Jun 20, 2006 | 37.09 | 37.99 | 36.06 | 37.55 | 422,800 | +0.40(+1.08%) |
Jun 19, 2006 | 38.50 | 38.50 | 36.97 | 37.15 | 399,029 | -1.10(-2.88%) |
Jun 16, 2006 | 38.74 | 39.32 | 37.90 | 38.25 | 1,119,635 | -0.62(-1.60%) |
Jun 15, 2006 | 37.12 | 39.39 | 37.11 | 38.87 | 820,599 | +2.11(+5.74%) |
Jun 14, 2006 | 36.50 | 37.50 | 35.99 | 36.76 | 551,342 | +0.76(+2.11%) |
Jun 13, 2006 | 36.50 | 37.92 | 35.35 | 36.00 | 763,183 | -0.16(-0.44%) |
Jun 12, 2006 | 37.60 | 37.60 | 36.00 | 36.16 | 549,979 | -1.39(-3.70%) |
Jun 09, 2006 | 38.60 | 39.80 | 37.36 | 37.55 | 925,787 | -0.76(-1.98%) |
Jun 08, 2006 | 39.30 | 39.80 | 36.93 | 38.31 | 1,639,034 | -1.02(-2.59%) |
Jun 07, 2006 | 39.49 | 40.41 | 39.01 | 39.33 | 674,279 | -0.33(-0.83%) |
Jun 06, 2006 | 39.14 | 39.96 | 37.88 | 39.66 | 535,195 | +0.56(+1.43%) |
Jun 05, 2006 | 40.69 | 41.12 | 38.99 | 39.10 | 427,885 | -1.75(-4.28%) |
Jun 02, 2006 | 41.37 | 41.90 | 40.30 | 40.85 | 510,875 | -0.33(-0.80%) |