Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 47.35 | 47.83 | 47.29 | 47.52 | 307,610 | +0.23(+0.49%) |
Aug 30, 2006 | 47.70 | 47.82 | 47.15 | 47.29 | 306,051 | -0.34(-0.72%) |
Aug 29, 2006 | 47.84 | 48.02 | 46.75 | 47.63 | 496,659 | -0.25(-0.52%) |
Aug 28, 2006 | 47.63 | 48.63 | 47.63 | 47.88 | 499,776 | +0.14(+0.30%) |
Aug 25, 2006 | 46.35 | 47.76 | 46.35 | 47.74 | 852,221 | +1.64(+3.56%) |
Aug 24, 2006 | 46.38 | 46.55 | 45.56 | 46.10 | 336,980 | -0.23(-0.50%) |
Aug 23, 2006 | 47.20 | 47.26 | 45.97 | 46.33 | 332,664 | -0.80(-1.70%) |
Aug 22, 2006 | 46.91 | 47.26 | 46.80 | 47.13 | 577,937 | +0.04(+0.09%) |
Aug 21, 2006 | 46.92 | 47.21 | 46.60 | 47.09 | 237,960 | -0.31(-0.65%) |
Aug 18, 2006 | 47.27 | 47.54 | 46.80 | 47.40 | 146,132 | -0.01(-0.02%) |
Aug 17, 2006 | 47.13 | 47.70 | 46.96 | 47.41 | 279,438 | +0.28(+0.58%) |
Aug 16, 2006 | 46.88 | 47.34 | 46.62 | 47.13 | 239,638 | +0.28(+0.61%) |
Aug 15, 2006 | 46.21 | 46.96 | 46.10 | 46.85 | 341,176 | +0.83(+1.81%) |
Aug 14, 2006 | 45.49 | 46.44 | 45.49 | 46.01 | 321,635 | +0.63(+1.38%) |
Aug 11, 2006 | 45.43 | 45.50 | 44.94 | 45.39 | 252,825 | -0.04(-0.09%) |
Aug 10, 2006 | 45.58 | 45.91 | 45.30 | 45.43 | 416,580 | -0.32(-0.69%) |
Aug 09, 2006 | 45.88 | 46.70 | 45.66 | 45.75 | 556,359 | +0.28(+0.61%) |
Aug 08, 2006 | 45.97 | 46.13 | 45.07 | 45.47 | 594,960 | -0.53(-1.16%) |
Aug 07, 2006 | 46.85 | 46.91 | 45.71 | 46.00 | 510,445 | -1.09(-2.32%) |
Aug 04, 2006 | 46.84 | 47.10 | 46.06 | 47.10 | 560,675 | +0.41(+0.88%) |
Aug 03, 2006 | 46.00 | 46.84 | 45.80 | 46.69 | 511,884 | +0.69(+1.51%) |
Aug 02, 2006 | 46.57 | 46.58 | 45.45 | 46.00 | 828,844 | -0.60(-1.29%) |
Aug 01, 2006 | 45.88 | 46.60 | 45.31 | 46.60 | 471,005 | +0.64(+1.40%) |
Jul 31, 2006 | 46.71 | 46.71 | 45.84 | 45.95 | 374,862 | -0.76(-1.63%) |
Jul 28, 2006 | 46.05 | 46.88 | 46.05 | 46.71 | 320,796 | +0.73(+1.58%) |
Jul 27, 2006 | 46.47 | 46.71 | 45.90 | 45.99 | 235,802 | -0.45(-0.97%) |
Jul 26, 2006 | 46.72 | 46.84 | 45.84 | 46.44 | 447,748 | -0.49(-1.05%) |
Jul 25, 2006 | 46.00 | 47.01 | 45.69 | 46.93 | 365,751 | +0.86(+1.86%) |
Jul 24, 2006 | 45.26 | 46.07 | 45.20 | 46.07 | 259,898 | +0.85(+1.88%) |
Jul 21, 2006 | 45.65 | 45.65 | 44.88 | 45.22 | 346,690 | -0.46(-1.00%) |
Jul 20, 2006 | 45.80 | 45.98 | 45.38 | 45.68 | 339,258 | -0.20(-0.44%) |
Jul 19, 2006 | 45.11 | 46.11 | 45.11 | 45.88 | 326,071 | +0.71(+1.57%) |
Jul 18, 2006 | 45.61 | 45.84 | 44.76 | 45.17 | 294,303 | -0.41(-0.90%) |
Jul 17, 2006 | 45.72 | 46.05 | 45.41 | 45.58 | 241,196 | -0.09(-0.20%) |
Jul 14, 2006 | 45.71 | 45.92 | 45.42 | 45.67 | 294,303 | -0.08(-0.18%) |
Jul 13, 2006 | 46.27 | 46.35 | 45.56 | 45.75 | 291,426 | -0.68(-1.47%) |
Jul 12, 2006 | 46.30 | 46.81 | 46.19 | 46.44 | 327,510 | +0.14(+0.31%) |
Jul 11, 2006 | 46.72 | 46.86 | 46.00 | 46.30 | 253,664 | -0.43(-0.93%) |
Jul 10, 2006 | 46.76 | 47.11 | 46.63 | 46.73 | 259,178 | -0.08(-0.16%) |
Jul 07, 2006 | 46.72 | 47.02 | 46.55 | 46.81 | 302,095 | +0.01(+0.02%) |
Jul 06, 2006 | 46.84 | 47.16 | 46.53 | 46.80 | 271,406 | +0.09(+0.20%) |
Jul 05, 2006 | 47.32 | 47.41 | 46.27 | 46.71 | 609,465 | -0.62(-1.30%) |
Jul 03, 2006 | 47.12 | 47.38 | 46.91 | 47.32 | 177,421 | +0.27(+0.57%) |
Jun 30, 2006 | 46.77 | 47.15 | 46.63 | 47.06 | 398,238 | +0.31(+0.66%) |
Jun 29, 2006 | 45.48 | 46.75 | 45.42 | 46.75 | 703,690 | +1.35(+2.98%) |
Jun 28, 2006 | 45.95 | 45.95 | 45.10 | 45.40 | 406,989 | -0.55(-1.20%) |
Jun 27, 2006 | 45.90 | 46.20 | 45.62 | 45.95 | 479,876 | +0.13(+0.27%) |
Jun 26, 2006 | 46.27 | 46.28 | 45.67 | 45.82 | 459,616 | -0.48(-1.03%) |
Jun 23, 2006 | 45.88 | 46.66 | 45.46 | 46.30 | 517,878 | +0.44(+0.96%) |
Jun 22, 2006 | 45.82 | 46.02 | 45.43 | 45.85 | 465,011 | -0.05(-0.11%) |
Jun 21, 2006 | 45.59 | 46.17 | 45.48 | 45.90 | 438,518 | +0.37(+0.81%) |
Jun 20, 2006 | 45.17 | 45.85 | 44.94 | 45.54 | 671,083 | +0.25(+0.55%) |
Jun 19, 2006 | 44.79 | 45.89 | 44.76 | 45.29 | 962,989 | +0.52(+1.16%) |
Jun 16, 2006 | 45.20 | 45.20 | 44.04 | 44.77 | 456,020 | -0.39(-0.87%) |
Jun 15, 2006 | 43.09 | 45.35 | 42.96 | 45.16 | 637,158 | +2.09(+4.84%) |
Jun 14, 2006 | 43.27 | 43.35 | 42.68 | 43.08 | 542,573 | -0.28(-0.64%) |
Jun 13, 2006 | 44.29 | 44.29 | 42.92 | 43.35 | 769,744 | -0.97(-2.18%) |
Jun 12, 2006 | 44.95 | 45.05 | 44.31 | 44.32 | 520,515 | -0.61(-1.36%) |
Jun 09, 2006 | 45.04 | 45.54 | 44.88 | 44.93 | 402,554 | -0.10(-0.22%) |
Jun 08, 2006 | 46.26 | 46.26 | 44.39 | 45.03 | 623,971 | -1.23(-2.65%) |
Jun 07, 2006 | 45.92 | 46.43 | 45.92 | 46.25 | 535,020 | +0.32(+0.69%) |
Jun 06, 2006 | 46.22 | 46.35 | 45.40 | 45.94 | 391,765 | -0.23(-0.49%) |
Jun 05, 2006 | 46.46 | 46.70 | 46.02 | 46.16 | 322,355 | -0.30(-0.65%) |
Jun 02, 2006 | 47.13 | 47.28 | 46.41 | 46.46 | 337,699 | -0.35(-0.75%) |