Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 44.77 | 44.88 | 44.55 | 44.71 | 2,855,785 | +0.16(+0.36%) |
Aug 30, 2006 | 44.90 | 44.90 | 44.54 | 44.55 | 4,124,755 | -0.11(-0.24%) |
Aug 29, 2006 | 44.24 | 44.78 | 43.93 | 44.65 | 5,144,518 | +0.42(+0.94%) |
Aug 28, 2006 | 43.49 | 44.45 | 43.49 | 44.24 | 4,255,293 | +0.64(+1.46%) |
Aug 25, 2006 | 43.69 | 43.90 | 43.41 | 43.60 | 4,947,429 | -0.11(-0.26%) |
Aug 24, 2006 | 43.96 | 44.01 | 43.43 | 43.71 | 3,985,077 | -0.15(-0.34%) |
Aug 23, 2006 | 44.31 | 44.54 | 43.68 | 43.86 | 4,464,088 | -0.59(-1.33%) |
Aug 22, 2006 | 44.35 | 44.73 | 44.35 | 44.45 | 3,356,124 | +0.11(+0.24%) |
Aug 21, 2006 | 44.46 | 44.56 | 44.24 | 44.35 | 3,907,941 | -0.06(-0.13%) |
Aug 18, 2006 | 44.60 | 44.63 | 44.29 | 44.40 | 3,986,200 | +0.01(+0.01%) |
Aug 17, 2006 | 44.14 | 44.63 | 43.96 | 44.40 | 5,079,410 | +0.26(+0.58%) |
Aug 16, 2006 | 43.84 | 44.24 | 43.74 | 44.14 | 8,411,159 | +0.63(+1.45%) |
Aug 15, 2006 | 43.33 | 43.55 | 43.15 | 43.51 | 7,457,948 | +0.72(+1.69%) |
Aug 14, 2006 | 42.73 | 43.20 | 42.68 | 42.79 | 7,266,472 | +0.06(+0.13%) |
Aug 11, 2006 | 42.75 | 42.99 | 42.63 | 42.73 | 5,402,065 | +0.07(+0.18%) |
Aug 10, 2006 | 42.66 | 43.05 | 42.58 | 42.66 | 5,010,613 | +0.07(+0.16%) |
Aug 09, 2006 | 43.25 | 43.25 | 42.52 | 42.59 | 5,742,681 | -0.16(-0.38%) |
Aug 08, 2006 | 43.31 | 43.34 | 42.58 | 42.75 | 6,530,876 | -0.27(-0.64%) |
Aug 07, 2006 | 43.28 | 43.28 | 42.89 | 43.03 | 5,795,120 | -0.28(-0.65%) |
Aug 04, 2006 | 43.59 | 43.83 | 43.06 | 43.31 | 6,630,784 | +0.11(+0.25%) |
Aug 03, 2006 | 43.41 | 43.52 | 43.16 | 43.20 | 7,370,228 | -0.21(-0.47%) |
Aug 02, 2006 | 43.59 | 43.71 | 43.37 | 43.41 | 7,754,143 | -0.19(-0.43%) |
Aug 01, 2006 | 43.65 | 43.72 | 43.30 | 43.59 | 5,457,872 | -0.31(-0.70%) |
Jul 31, 2006 | 43.71 | 44.26 | 43.68 | 43.90 | 4,931,874 | -0.07(-0.17%) |
Jul 28, 2006 | 43.84 | 44.01 | 43.51 | 43.97 | 6,433,214 | +0.48(+1.10%) |
Jul 27, 2006 | 43.58 | 44.09 | 43.31 | 43.49 | 9,848,032 | +0.43(+1.00%) |
Jul 26, 2006 | 42.47 | 43.54 | 42.00 | 43.06 | 14,703,252 | +0.59(+1.39%) |
Jul 25, 2006 | 44.27 | 44.28 | 41.81 | 42.47 | 30,244,894 | -2.23(-4.99%) |
Jul 24, 2006 | 44.11 | 44.70 | 44.11 | 44.70 | 5,568,845 | +0.60(+1.37%) |
Jul 21, 2006 | 44.50 | 44.72 | 43.60 | 44.10 | 9,009,803 | -0.24(-0.53%) |
Jul 20, 2006 | 44.52 | 44.71 | 44.31 | 44.34 | 5,475,352 | +0.05(+0.11%) |
Jul 19, 2006 | 44.19 | 44.51 | 44.05 | 44.29 | 8,607,928 | +0.11(+0.24%) |
Jul 18, 2006 | 44.21 | 44.29 | 43.96 | 44.18 | 8,472,259 | +0.12(+0.27%) |
Jul 17, 2006 | 44.40 | 44.58 | 43.76 | 44.06 | 8,313,176 | -0.35(-0.79%) |
Jul 14, 2006 | 44.69 | 44.88 | 44.20 | 44.41 | 6,977,333 | -0.26(-0.57%) |
Jul 13, 2006 | 45.20 | 45.25 | 44.53 | 44.67 | 7,723,192 | -0.68(-1.50%) |
Jul 12, 2006 | 45.83 | 45.90 | 45.18 | 45.35 | 6,928,903 | -0.23(-0.51%) |
Jul 11, 2006 | 45.68 | 45.97 | 45.30 | 45.58 | 8,709,599 | -0.01(-0.03%) |
Jul 10, 2006 | 46.44 | 46.53 | 45.41 | 45.59 | 14,778,463 | -0.62(-1.34%) |
Jul 07, 2006 | 47.57 | 47.57 | 46.04 | 46.21 | 39,065,464 | -4.55(-8.96%) |
Jul 06, 2006 | 50.43 | 50.88 | 50.39 | 50.75 | 3,657,130 | +0.52(+1.04%) |
Jul 05, 2006 | 50.45 | 50.46 | 49.96 | 50.23 | 3,460,522 | -0.36(-0.70%) |
Jul 03, 2006 | 50.60 | 50.65 | 50.38 | 50.58 | 1,049,751 | +0.22(+0.43%) |
Jun 30, 2006 | 50.91 | 50.98 | 50.33 | 50.37 | 5,241,860 | -0.24(-0.47%) |
Jun 29, 2006 | 49.44 | 50.82 | 49.44 | 50.60 | 4,431,694 | +1.17(+2.36%) |
Jun 28, 2006 | 49.08 | 49.49 | 49.02 | 49.44 | 2,867,171 | +0.36(+0.74%) |
Jun 27, 2006 | 50.14 | 50.47 | 49.03 | 49.08 | 4,053,072 | -0.94(-1.88%) |
Jun 26, 2006 | 49.84 | 50.10 | 49.64 | 50.02 | 2,608,982 | +0.18(+0.36%) |
Jun 23, 2006 | 49.64 | 50.06 | 49.57 | 49.84 | 3,846,201 | +0.21(+0.41%) |
Jun 22, 2006 | 50.29 | 50.38 | 49.44 | 49.63 | 2,879,679 | -0.51(-1.01%) |
Jun 21, 2006 | 49.82 | 50.71 | 49.82 | 50.14 | 3,771,470 | +0.32(+0.64%) |
Jun 20, 2006 | 49.53 | 50.27 | 49.29 | 49.82 | 3,431,015 | +0.29(+0.58%) |
Jun 19, 2006 | 50.32 | 50.32 | 49.19 | 49.53 | 3,926,223 | -0.67(-1.34%) |
Jun 16, 2006 | 50.50 | 50.60 | 50.08 | 50.20 | 5,628,020 | -0.24(-0.48%) |
Jun 15, 2006 | 49.67 | 50.72 | 49.42 | 50.45 | 5,115,652 | +0.62(+1.25%) |
Jun 14, 2006 | 49.76 | 50.18 | 49.44 | 49.82 | 3,991,331 | -0.04(-0.08%) |
Jun 13, 2006 | 50.10 | 50.65 | 49.85 | 49.86 | 5,523,301 | -0.12(-0.25%) |
Jun 12, 2006 | 50.24 | 50.57 | 49.82 | 49.99 | 4,065,420 | -0.26(-0.51%) |
Jun 09, 2006 | 50.75 | 51.05 | 50.04 | 50.24 | 4,107,275 | -0.74(-1.44%) |
Jun 08, 2006 | 49.76 | 51.10 | 49.41 | 50.98 | 7,112,842 | +0.88(+1.76%) |
Jun 07, 2006 | 51.30 | 51.31 | 50.10 | 50.10 | 6,090,353 | -1.20(-2.33%) |
Jun 06, 2006 | 51.88 | 52.32 | 50.69 | 51.30 | 6,895,547 | -0.43(-0.83%) |
Jun 05, 2006 | 52.44 | 52.59 | 51.68 | 51.73 | 4,168,695 | -1.14(-2.16%) |
Jun 02, 2006 | 52.88 | 53.15 | 52.69 | 52.87 | 3,718,710 | +0.17(+0.32%) |