Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 47.32 | 47.39 | 46.47 | 46.60 | 12,700 | -1.40(-2.92%) |
Aug 30, 2006 | 47.68 | 48.00 | 47.66 | 48.00 | 18,900 | +2.11(+4.60%) |
Aug 29, 2006 | 45.07 | 46.49 | 44.40 | 45.89 | 26,900 | +0.97(+2.16%) |
Aug 28, 2006 | 44.95 | 45.37 | 44.70 | 44.92 | 16,600 | +0.70(+1.58%) |
Aug 25, 2006 | 44.78 | 45.12 | 44.20 | 44.22 | 33,400 | -0.27(-0.61%) |
Aug 24, 2006 | 44.85 | 45.15 | 44.49 | 44.49 | 18,700 | -0.53(-1.18%) |
Aug 23, 2006 | 46.15 | 46.18 | 44.65 | 45.02 | 40,200 | -2.33(-4.92%) |
Aug 22, 2006 | 47.10 | 47.76 | 46.88 | 47.35 | 27,100 | +0.15(+0.32%) |
Aug 21, 2006 | 47.15 | 48.00 | 46.41 | 47.20 | 74,400 | -4.62(-8.92%) |
Aug 18, 2006 | 51.59 | 51.82 | 51.34 | 51.82 | 6,800 | -0.16(-0.31%) |
Aug 17, 2006 | 52.00 | 52.00 | 51.63 | 51.98 | 10,400 | -0.02(-0.04%) |
Aug 16, 2006 | 51.90 | 52.39 | 51.81 | 52.00 | 79,500 | +0.00(+0.00%) |
Aug 15, 2006 | 51.80 | 52.44 | 51.72 | 52.00 | 89,800 | +0.40(+0.78%) |
Aug 14, 2006 | 51.85 | 52.09 | 51.45 | 51.60 | 21,200 | -1.38(-2.60%) |
Aug 11, 2006 | 53.00 | 53.20 | 52.50 | 52.98 | 24,400 | +1.52(+2.95%) |
Aug 10, 2006 | 51.55 | 51.64 | 50.61 | 51.46 | 25,000 | +1.65(+3.31%) |
Aug 09, 2006 | 50.43 | 51.00 | 49.62 | 49.81 | 20,100 | -0.82(-1.62%) |
Aug 08, 2006 | 50.40 | 50.88 | 50.40 | 50.63 | 27,600 | +1.68(+3.43%) |
Aug 07, 2006 | 48.80 | 49.33 | 48.80 | 48.95 | 5,600 | -0.25(-0.51%) |
Aug 04, 2006 | 49.02 | 49.52 | 48.98 | 49.20 | 10,000 | +0.60(+1.23%) |
Aug 03, 2006 | 48.82 | 48.82 | 48.60 | 48.60 | 7,300 | -0.25(-0.51%) |
Aug 02, 2006 | 48.10 | 48.94 | 48.10 | 48.85 | 6,300 | +1.04(+2.18%) |
Aug 01, 2006 | 48.47 | 48.47 | 47.57 | 47.81 | 12,400 | -0.80(-1.65%) |
Jul 31, 2006 | 49.10 | 49.10 | 48.60 | 48.61 | 3,000 | -0.63(-1.28%) |
Jul 28, 2006 | 48.98 | 49.75 | 48.98 | 49.24 | 6,300 | +0.81(+1.67%) |
Jul 27, 2006 | 48.79 | 49.10 | 48.32 | 48.43 | 9,100 | -0.26(-0.53%) |
Jul 26, 2006 | 48.29 | 48.73 | 48.01 | 48.69 | 14,300 | -0.10(-0.20%) |
Jul 25, 2006 | 48.20 | 48.90 | 48.17 | 48.79 | 14,100 | -0.34(-0.69%) |
Jul 24, 2006 | 47.59 | 49.13 | 47.59 | 49.13 | 28,100 | +1.68(+3.54%) |
Jul 21, 2006 | 47.84 | 47.87 | 47.32 | 47.45 | 4,600 | -0.41(-0.86%) |
Jul 20, 2006 | 48.15 | 48.66 | 47.86 | 47.86 | 11,300 | -0.99(-2.03%) |
Jul 19, 2006 | 47.25 | 48.95 | 47.25 | 48.85 | 15,700 | +1.69(+3.58%) |
Jul 18, 2006 | 47.00 | 47.25 | 46.95 | 47.16 | 6,800 | +0.39(+0.83%) |
Jul 17, 2006 | 47.40 | 47.41 | 46.43 | 46.77 | 21,600 | -1.14(-2.38%) |
Jul 14, 2006 | 47.78 | 48.23 | 47.53 | 47.91 | 15,500 | +0.18(+0.38%) |
Jul 13, 2006 | 48.55 | 48.68 | 47.71 | 47.73 | 10,500 | -1.79(-3.61%) |
Jul 12, 2006 | 49.87 | 50.10 | 49.20 | 49.52 | 9,900 | -0.42(-0.84%) |
Jul 11, 2006 | 49.82 | 50.00 | 49.50 | 49.94 | 7,800 | +0.18(+0.36%) |
Jul 10, 2006 | 49.29 | 49.83 | 49.29 | 49.76 | 5,600 | +0.27(+0.55%) |
Jul 07, 2006 | 50.20 | 50.33 | 49.40 | 49.49 | 9,100 | -0.87(-1.73%) |
Jul 06, 2006 | 49.65 | 50.49 | 49.65 | 50.36 | 35,800 | +2.13(+4.42%) |
Jul 05, 2006 | 48.73 | 48.73 | 47.79 | 48.23 | 22,700 | -0.61(-1.25%) |
Jul 03, 2006 | 48.78 | 48.98 | 48.46 | 48.84 | 8,400 | -0.51(-1.03%) |
Jun 30, 2006 | 49.15 | 49.50 | 48.71 | 49.35 | 11,600 | +0.20(+0.41%) |
Jun 29, 2006 | 47.80 | 49.18 | 47.50 | 49.15 | 26,700 | +1.36(+2.85%) |
Jun 28, 2006 | 46.50 | 47.79 | 46.50 | 47.79 | 19,300 | +1.29(+2.77%) |
Jun 27, 2006 | 47.25 | 47.35 | 46.50 | 46.50 | 13,900 | -1.03(-2.17%) |
Jun 26, 2006 | 47.35 | 47.55 | 47.00 | 47.53 | 13,300 | -0.97(-2.00%) |
Jun 23, 2006 | 47.82 | 48.74 | 47.80 | 48.50 | 28,900 | +2.43(+5.27%) |
Jun 22, 2006 | 46.35 | 46.40 | 45.58 | 46.07 | 18,100 | -0.88(-1.87%) |
Jun 21, 2006 | 46.22 | 47.00 | 45.90 | 46.95 | 53,600 | +3.08(+7.02%) |
Jun 20, 2006 | 43.90 | 44.27 | 43.70 | 43.87 | 14,900 | -0.53(-1.19%) |
Jun 19, 2006 | 44.80 | 44.80 | 43.84 | 44.40 | 28,000 | -0.30(-0.67%) |
Jun 16, 2006 | 44.79 | 44.81 | 44.25 | 44.70 | 15,800 | +0.49(+1.11%) |
Jun 15, 2006 | 43.56 | 44.35 | 43.20 | 44.21 | 20,700 | +0.97(+2.24%) |
Jun 14, 2006 | 42.00 | 43.30 | 41.62 | 43.24 | 51,700 | +0.84(+1.98%) |
Jun 13, 2006 | 43.60 | 43.60 | 42.27 | 42.40 | 42,100 | -1.35(-3.09%) |
Jun 12, 2006 | 45.00 | 45.30 | 43.74 | 43.75 | 30,100 | -0.35(-0.79%) |
Jun 09, 2006 | 44.15 | 44.65 | 43.03 | 44.10 | 38,400 | +1.34(+3.13%) |
Jun 08, 2006 | 43.40 | 43.40 | 41.49 | 42.76 | 36,000 | -1.59(-3.59%) |
Jun 07, 2006 | 45.15 | 46.23 | 44.35 | 44.35 | 63,800 | +0.60(+1.37%) |
Jun 06, 2006 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 44.40 | 44.56 | 43.61 | 43.75 | 35,900 | -1.35(-2.99%) |
Jun 02, 2006 | 45.09 | 45.20 | 44.90 | 45.10 | 32,800 | +0.90(+2.04%) |