Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 47.68 | 47.72 | 47.54 | 47.60 | 473,131 | -0.01(-0.02%) |
Aug 30, 2006 | 47.54 | 47.66 | 47.52 | 47.61 | 325,633 | +0.10(+0.22%) |
Aug 29, 2006 | 47.37 | 47.56 | 47.16 | 47.50 | 276,015 | +0.09(+0.19%) |
Aug 28, 2006 | 47.01 | 47.48 | 47.01 | 47.41 | 290,114 | +0.27(+0.58%) |
Aug 25, 2006 | 47.14 | 47.29 | 47.04 | 47.14 | 403,720 | +0.02(+0.04%) |
Aug 24, 2006 | 47.27 | 47.27 | 46.95 | 47.12 | 237,514 | -0.01(-0.02%) |
Aug 23, 2006 | 47.30 | 47.41 | 46.91 | 47.13 | 227,211 | -0.22(-0.47%) |
Aug 22, 2006 | 47.21 | 47.44 | 47.17 | 47.35 | 271,406 | +0.01(+0.03%) |
Aug 21, 2006 | 47.28 | 47.35 | 47.18 | 47.34 | 377,149 | -0.18(-0.38%) |
Aug 18, 2006 | 47.39 | 47.52 | 47.14 | 47.52 | 607,885 | +0.19(+0.40%) |
Aug 17, 2006 | 47.19 | 47.44 | 47.12 | 47.33 | 885,799 | +0.11(+0.23%) |
Aug 16, 2006 | 46.96 | 47.27 | 46.94 | 47.22 | 396,942 | +0.46(+0.98%) |
Aug 15, 2006 | 46.62 | 46.83 | 46.45 | 46.77 | 398,297 | +0.59(+1.28%) |
Aug 14, 2006 | 46.38 | 46.55 | 46.08 | 46.18 | 264,085 | +0.08(+0.18%) |
Aug 11, 2006 | 46.25 | 46.25 | 45.88 | 46.09 | 588,092 | -0.14(-0.31%) |
Aug 10, 2006 | 45.90 | 46.33 | 45.86 | 46.24 | 222,331 | +0.18(+0.38%) |
Aug 09, 2006 | 46.63 | 46.73 | 46.03 | 46.06 | 426,496 | -0.23(-0.51%) |
Aug 08, 2006 | 46.63 | 46.77 | 46.18 | 46.29 | 283,607 | -0.22(-0.46%) |
Aug 07, 2006 | 46.58 | 46.63 | 46.38 | 46.51 | 207,689 | -0.15(-0.33%) |
Aug 04, 2006 | 47.14 | 47.20 | 46.43 | 46.66 | 350,578 | -0.02(-0.05%) |
Aug 03, 2006 | 46.25 | 46.84 | 46.24 | 46.69 | 233,176 | +0.10(+0.22%) |
Aug 02, 2006 | 46.48 | 46.77 | 46.45 | 46.58 | 231,820 | +0.29(+0.63%) |
Aug 01, 2006 | 46.34 | 46.36 | 46.10 | 46.29 | 286,590 | -0.24(-0.52%) |
Jul 31, 2006 | 46.52 | 46.62 | 46.41 | 46.53 | 316,957 | -0.00(-0.01%) |
Jul 28, 2006 | 46.15 | 46.64 | 46.15 | 46.53 | 398,026 | +0.41(+0.88%) |
Jul 27, 2006 | 46.45 | 46.50 | 45.92 | 46.13 | 303,400 | -0.12(-0.26%) |
Jul 26, 2006 | 46.14 | 46.44 | 45.93 | 46.25 | 286,590 | +0.13(+0.27%) |
Jul 25, 2006 | 45.86 | 46.36 | 45.82 | 46.12 | 458,489 | +0.15(+0.34%) |
Jul 24, 2006 | 45.33 | 45.98 | 45.29 | 45.97 | 318,584 | +0.88(+1.95%) |
Jul 21, 2006 | 45.48 | 45.50 | 45.06 | 45.09 | 412,939 | -0.36(-0.80%) |
Jul 20, 2006 | 46.10 | 46.12 | 45.45 | 45.45 | 342,172 | -0.47(-1.02%) |
Jul 19, 2006 | 45.31 | 46.10 | 45.31 | 45.92 | 636,354 | +0.74(+1.65%) |
Jul 18, 2006 | 45.04 | 45.28 | 44.64 | 45.17 | 568,842 | +0.15(+0.34%) |
Jul 17, 2006 | 45.04 | 45.31 | 44.92 | 45.02 | 664,010 | -0.08(-0.17%) |
Jul 14, 2006 | 45.25 | 45.39 | 44.83 | 45.10 | 935,146 | -0.27(-0.59%) |
Jul 13, 2006 | 45.81 | 45.92 | 45.36 | 45.36 | 587,550 | -0.69(-1.49%) |
Jul 12, 2006 | 46.57 | 46.58 | 45.97 | 46.05 | 307,738 | -0.50(-1.07%) |
Jul 11, 2006 | 46.37 | 46.58 | 46.05 | 46.55 | 330,242 | +0.17(+0.37%) |
Jul 10, 2006 | 46.47 | 46.63 | 46.25 | 46.38 | 451,982 | +0.06(+0.12%) |
Jul 07, 2006 | 46.71 | 46.74 | 46.23 | 46.32 | 3,465,381 | -0.39(-0.83%) |
Jul 06, 2006 | 46.65 | 46.85 | 46.55 | 46.71 | 263,001 | +0.15(+0.32%) |
Jul 05, 2006 | 46.65 | 46.71 | 46.35 | 46.56 | 440,052 | -0.38(-0.82%) |
Jul 03, 2006 | 46.84 | 46.96 | 46.69 | 46.94 | 270,864 | +0.36(+0.77%) |
Jun 30, 2006 | 46.81 | 46.81 | 46.49 | 46.59 | 627,678 | -0.02(-0.05%) |
Jun 29, 2006 | 45.81 | 46.61 | 45.81 | 46.61 | 542,270 | +1.00(+2.18%) |
Jun 28, 2006 | 45.49 | 45.61 | 45.19 | 45.61 | 274,117 | +0.32(+0.71%) |
Jun 27, 2006 | 45.70 | 45.87 | 45.29 | 45.29 | 323,464 | -0.44(-0.95%) |
Jun 26, 2006 | 45.70 | 45.77 | 45.48 | 45.73 | 376,335 | +0.03(+0.06%) |
Jun 23, 2006 | 45.67 | 45.98 | 45.51 | 45.70 | 658,316 | +0.07(+0.15%) |
Jun 22, 2006 | 45.88 | 45.88 | 45.49 | 45.63 | 523,020 | -0.25(-0.55%) |
Jun 21, 2006 | 45.49 | 46.09 | 45.41 | 45.88 | 306,925 | +0.51(+1.11%) |
Jun 20, 2006 | 45.40 | 45.72 | 45.34 | 45.38 | 3,179,333 | +0.01(+0.02%) |
Jun 19, 2006 | 46.03 | 46.06 | 45.33 | 45.36 | 625,509 | -0.46(-1.01%) |
Jun 16, 2006 | 46.07 | 46.07 | 45.68 | 45.83 | 563,148 | -0.24(-0.52%) |
Jun 15, 2006 | 45.48 | 46.18 | 45.22 | 46.07 | 751,045 | +1.04(+2.31%) |
Jun 14, 2006 | 44.70 | 45.07 | 44.63 | 45.03 | 3,904,892 | +0.28(+0.63%) |
Jun 13, 2006 | 45.24 | 45.59 | 44.72 | 44.74 | 1,379,265 | -0.54(-1.19%) |
Jun 12, 2006 | 46.14 | 46.14 | 45.27 | 45.28 | 726,914 | -0.60(-1.31%) |
Jun 09, 2006 | 46.31 | 46.37 | 45.87 | 45.88 | 375,522 | -0.18(-0.38%) |
Jun 08, 2006 | 45.94 | 46.22 | 45.28 | 46.06 | 1,351,067 | -0.04(-0.10%) |
Jun 07, 2006 | 46.49 | 46.76 | 46.10 | 46.10 | 288,759 | -0.30(-0.65%) |
Jun 06, 2006 | 46.67 | 46.74 | 46.06 | 46.40 | 812,592 | -0.21(-0.45%) |
Jun 05, 2006 | 47.23 | 47.30 | 46.50 | 46.62 | 373,082 | -0.80(-1.68%) |
Jun 02, 2006 | 47.55 | 47.58 | 47.15 | 47.41 | 502,413 | +0.09(+0.19%) |