Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 45.86 | 46.17 | 45.56 | 45.58 | 809,159 | -0.20(-0.44%) |
Aug 30, 2006 | 46.08 | 46.24 | 45.60 | 45.78 | 758,896 | -0.18(-0.40%) |
Aug 29, 2006 | 46.30 | 46.55 | 45.65 | 45.97 | 548,641 | -0.38(-0.83%) |
Aug 28, 2006 | 45.62 | 46.48 | 45.59 | 46.35 | 368,176 | +0.75(+1.64%) |
Aug 25, 2006 | 45.69 | 45.71 | 45.11 | 45.60 | 537,829 | -0.30(-0.66%) |
Aug 24, 2006 | 46.75 | 46.91 | 45.88 | 45.91 | 369,211 | -0.63(-1.35%) |
Aug 23, 2006 | 46.11 | 46.75 | 46.06 | 46.53 | 549,101 | +0.42(+0.90%) |
Aug 22, 2006 | 46.37 | 46.56 | 46.03 | 46.11 | 600,860 | -0.20(-0.43%) |
Aug 21, 2006 | 46.46 | 46.56 | 46.26 | 46.31 | 444,434 | -0.15(-0.32%) |
Aug 18, 2006 | 46.91 | 47.02 | 46.41 | 46.46 | 591,888 | -0.42(-0.89%) |
Aug 17, 2006 | 46.51 | 46.97 | 46.36 | 46.88 | 480,780 | +0.24(+0.52%) |
Aug 16, 2006 | 46.17 | 46.64 | 46.11 | 46.64 | 544,615 | +0.86(+1.88%) |
Aug 15, 2006 | 45.58 | 46.02 | 45.37 | 45.77 | 618,343 | +0.65(+1.45%) |
Aug 14, 2006 | 45.66 | 45.82 | 45.04 | 45.12 | 620,758 | -0.16(-0.35%) |
Aug 11, 2006 | 45.21 | 45.48 | 45.04 | 45.28 | 568,884 | +0.07(+0.15%) |
Aug 10, 2006 | 44.85 | 45.60 | 44.64 | 45.21 | 1,134,549 | +0.22(+0.48%) |
Aug 09, 2006 | 45.95 | 46.19 | 44.98 | 44.99 | 649,053 | -0.73(-1.60%) |
Aug 08, 2006 | 45.91 | 46.22 | 45.51 | 45.72 | 673,667 | +0.07(+0.15%) |
Aug 07, 2006 | 45.85 | 45.97 | 45.22 | 45.65 | 962,250 | -0.10(-0.21%) |
Aug 04, 2006 | 46.64 | 46.64 | 45.44 | 45.75 | 843,090 | -0.37(-0.79%) |
Aug 03, 2006 | 45.98 | 46.26 | 45.72 | 46.11 | 816,060 | +0.04(+0.09%) |
Aug 02, 2006 | 46.11 | 46.37 | 45.66 | 46.07 | 715,879 | +0.03(+0.06%) |