Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 53.22 | 53.50 | 52.76 | 53.33 | 453,778 | +0.63(+1.20%) |
Aug 30, 2006 | 53.21 | 53.21 | 52.13 | 52.70 | 783,976 | -0.08(-0.15%) |
Aug 29, 2006 | 53.22 | 53.22 | 52.42 | 52.78 | 510,173 | -0.08(-0.15%) |
Aug 28, 2006 | 53.41 | 53.41 | 52.67 | 52.86 | 260,889 | -0.78(-1.45%) |
Aug 25, 2006 | 53.44 | 54.01 | 53.44 | 53.63 | 356,026 | +0.35(+0.65%) |
Aug 24, 2006 | 52.95 | 53.50 | 52.92 | 53.28 | 345,400 | +0.33(+0.62%) |
Aug 23, 2006 | 53.83 | 54.07 | 52.92 | 52.95 | 359,458 | -1.32(-2.43%) |
Aug 22, 2006 | 53.83 | 54.29 | 53.76 | 54.27 | 387,247 | +1.07(+2.01%) |
Aug 21, 2006 | 52.86 | 53.36 | 52.72 | 53.20 | 633,098 | -0.69(-1.28%) |
Aug 18, 2006 | 53.22 | 54.04 | 53.03 | 53.90 | 391,334 | -0.14(-0.26%) |
Aug 17, 2006 | 54.60 | 54.68 | 53.68 | 54.04 | 658,272 | -2.11(-3.76%) |
Aug 16, 2006 | 56.36 | 56.54 | 55.90 | 56.15 | 414,219 | +0.22(+0.39%) |
Aug 15, 2006 | 55.91 | 56.03 | 55.42 | 55.93 | 520,962 | +0.05(+0.10%) |
Aug 14, 2006 | 56.04 | 56.04 | 55.42 | 55.87 | 720,715 | +0.81(+1.48%) |
Aug 11, 2006 | 55.12 | 55.28 | 54.78 | 55.06 | 290,640 | +0.24(+0.45%) |
Aug 10, 2006 | 54.90 | 55.05 | 54.51 | 54.81 | 426,969 | +0.60(+1.11%) |
Aug 09, 2006 | 54.29 | 54.84 | 53.99 | 54.21 | 520,635 | +1.06(+2.00%) |
Aug 08, 2006 | 53.37 | 53.60 | 53.10 | 53.15 | 382,180 | +0.43(+0.81%) |
Aug 07, 2006 | 52.78 | 52.87 | 52.37 | 52.72 | 524,231 | +0.10(+0.20%) |
Aug 04, 2006 | 52.61 | 52.73 | 52.19 | 52.62 | 373,353 | -0.15(-0.28%) |
Aug 03, 2006 | 52.82 | 52.99 | 52.47 | 52.76 | 202,532 | -0.05(-0.10%) |
Aug 02, 2006 | 52.70 | 53.27 | 52.56 | 52.82 | 290,313 | +0.58(+1.10%) |
Aug 01, 2006 | 52.21 | 52.37 | 51.72 | 52.24 | 227,215 | -0.28(-0.54%) |
Jul 31, 2006 | 52.30 | 52.72 | 52.05 | 52.53 | 239,475 | -0.21(-0.41%) |
Jul 28, 2006 | 52.09 | 52.86 | 52.01 | 52.74 | 256,149 | +0.46(+0.89%) |
Jul 27, 2006 | 52.30 | 52.61 | 51.91 | 52.27 | 311,727 | +0.51(+0.99%) |
Jul 26, 2006 | 51.57 | 52.12 | 50.93 | 51.76 | 501,346 | +0.01(+0.01%) |
Jul 25, 2006 | 51.42 | 51.97 | 51.23 | 51.75 | 269,553 | +0.15(+0.30%) |
Jul 24, 2006 | 50.26 | 51.75 | 50.26 | 51.60 | 340,333 | +1.34(+2.67%) |
Jul 21, 2006 | 51.14 | 51.14 | 49.95 | 50.26 | 459,008 | +0.95(+1.94%) |
Jul 20, 2006 | 50.57 | 50.57 | 49.31 | 49.31 | 261,216 | -1.18(-2.34%) |
Jul 19, 2006 | 49.25 | 50.49 | 49.02 | 50.49 | 573,597 | +1.52(+3.11%) |
Jul 18, 2006 | 49.22 | 49.55 | 48.63 | 48.96 | 241,273 | +0.36(+0.74%) |
Jul 17, 2006 | 49.92 | 49.92 | 48.48 | 48.60 | 351,939 | -1.32(-2.63%) |
Jul 14, 2006 | 49.56 | 50.16 | 49.31 | 49.92 | 336,083 | +0.70(+1.43%) |
Jul 13, 2006 | 49.61 | 49.78 | 49.10 | 49.22 | 396,238 | -0.86(-1.71%) |
Jul 12, 2006 | 50.27 | 51.04 | 50.07 | 50.07 | 314,996 | -0.57(-1.14%) |
Jul 11, 2006 | 50.36 | 50.65 | 49.96 | 50.65 | 291,621 | +0.36(+0.72%) |
Jul 10, 2006 | 50.16 | 51.08 | 49.89 | 50.29 | 288,188 | +1.19(+2.43%) |
Jul 07, 2006 | 50.22 | 50.42 | 49.03 | 49.09 | 201,061 | -1.07(-2.13%) |
Jul 06, 2006 | 50.01 | 50.59 | 49.88 | 50.16 | 307,150 | +0.90(+1.83%) |
Jul 05, 2006 | 49.80 | 49.80 | 48.69 | 49.26 | 346,218 | -0.69(-1.37%) |
Jul 03, 2006 | 49.33 | 50.14 | 49.33 | 49.95 | 207,600 | +0.78(+1.58%) |
Jun 30, 2006 | 49.22 | 49.42 | 48.90 | 49.17 | 337,881 | -0.25(-0.51%) |
Jun 29, 2006 | 47.75 | 49.55 | 47.75 | 49.42 | 681,157 | +2.18(+4.62%) |
Jun 28, 2006 | 46.71 | 47.39 | 46.54 | 47.24 | 415,036 | +1.48(+3.24%) |
Jun 27, 2006 | 46.13 | 46.74 | 45.75 | 45.76 | 417,161 | -0.17(-0.37%) |
Jun 26, 2006 | 45.65 | 46.06 | 45.37 | 45.93 | 373,680 | -0.61(-1.30%) |
Jun 23, 2006 | 45.85 | 46.92 | 45.82 | 46.54 | 337,227 | +0.45(+0.97%) |
Jun 22, 2006 | 45.64 | 46.53 | 45.57 | 46.09 | 493,826 | -0.56(-1.19%) |
Jun 21, 2006 | 45.16 | 46.65 | 44.99 | 46.65 | 527,010 | +1.49(+3.29%) |
Jun 20, 2006 | 45.01 | 45.85 | 44.98 | 45.16 | 266,610 | +0.31(+0.68%) |
Jun 19, 2006 | 46.62 | 46.62 | 44.73 | 44.85 | 353,247 | -1.77(-3.79%) |
Jun 16, 2006 | 47.01 | 47.06 | 45.65 | 46.62 | 763,216 | +0.22(+0.47%) |
Jun 15, 2006 | 44.96 | 46.43 | 44.73 | 46.40 | 1,389,776 | +3.88(+9.14%) |
Jun 14, 2006 | 41.11 | 42.52 | 41.11 | 42.52 | 459,989 | +1.41(+3.44%) |
Jun 13, 2006 | 41.78 | 41.80 | 40.90 | 41.10 | 333,141 | -1.02(-2.41%) |
Jun 12, 2006 | 43.65 | 44.04 | 42.12 | 42.12 | 250,591 | -1.53(-3.50%) |
Jun 09, 2006 | 44.35 | 44.39 | 43.22 | 43.65 | 335,593 | -0.70(-1.57%) |
Jun 08, 2006 | 44.14 | 44.41 | 42.49 | 44.35 | 434,162 | -0.18(-0.40%) |
Jun 07, 2006 | 45.79 | 45.82 | 44.51 | 44.52 | 332,650 | -1.39(-3.02%) |
Jun 06, 2006 | 46.16 | 46.60 | 45.73 | 45.91 | 380,218 | +0.20(+0.43%) |
Jun 05, 2006 | 47.20 | 47.37 | 45.64 | 45.72 | 514,913 | -1.14(-2.44%) |
Jun 02, 2006 | 47.10 | 47.22 | 46.76 | 46.86 | 275,274 | +0.17(+0.35%) |