Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.80 | 49.90 | 49.40 | 49.60 | 90,600 | -0.20(-0.40%) |
Aug 30, 2006 | 50.06 | 50.11 | 49.76 | 49.80 | 118,700 | -0.68(-1.35%) |
Aug 29, 2006 | 49.92 | 50.52 | 49.77 | 50.48 | 102,500 | -0.11(-0.22%) |
Aug 28, 2006 | 49.97 | 50.74 | 49.80 | 50.59 | 75,200 | +0.55(+1.10%) |
Aug 25, 2006 | 49.84 | 50.09 | 49.79 | 50.04 | 63,100 | -0.02(-0.04%) |
Aug 24, 2006 | 50.19 | 50.30 | 49.88 | 50.06 | 64,200 | +0.11(+0.22%) |
Aug 23, 2006 | 50.39 | 50.45 | 49.70 | 49.95 | 103,300 | -0.25(-0.50%) |
Aug 22, 2006 | 50.08 | 50.28 | 49.89 | 50.20 | 498,700 | -0.37(-0.73%) |
Aug 21, 2006 | 50.58 | 50.68 | 50.43 | 50.57 | 60,200 | -0.38(-0.75%) |
Aug 18, 2006 | 51.05 | 51.13 | 50.46 | 50.95 | 110,100 | +0.05(+0.10%) |
Aug 17, 2006 | 50.87 | 51.09 | 50.61 | 50.90 | 67,500 | -0.43(-0.84%) |
Aug 16, 2006 | 51.01 | 51.36 | 50.96 | 51.33 | 80,600 | +0.13(+0.25%) |
Aug 15, 2006 | 50.75 | 51.40 | 50.70 | 51.20 | 106,300 | +1.51(+3.04%) |
Aug 14, 2006 | 49.80 | 50.17 | 49.56 | 49.69 | 128,200 | +0.38(+0.77%) |
Aug 11, 2006 | 49.34 | 49.60 | 49.08 | 49.31 | 132,000 | -0.12(-0.24%) |
Aug 10, 2006 | 49.20 | 49.47 | 49.00 | 49.43 | 133,600 | +0.95(+1.96%) |
Aug 09, 2006 | 49.11 | 49.18 | 48.45 | 48.48 | 87,100 | +0.52(+1.08%) |
Aug 08, 2006 | 47.97 | 48.53 | 47.87 | 47.96 | 93,600 | -0.05(-0.10%) |
Aug 07, 2006 | 47.95 | 48.18 | 47.75 | 48.01 | 148,600 | -0.78(-1.60%) |
Aug 04, 2006 | 49.16 | 49.32 | 48.51 | 48.79 | 94,800 | +0.05(+0.10%) |
Aug 03, 2006 | 48.03 | 48.84 | 48.03 | 48.74 | 110,800 | +0.07(+0.14%) |
Aug 02, 2006 | 48.28 | 49.00 | 48.24 | 48.67 | 90,600 | +0.14(+0.29%) |
Aug 01, 2006 | 48.49 | 48.55 | 48.04 | 48.53 | 142,000 | -0.70(-1.42%) |
Jul 31, 2006 | 48.94 | 49.31 | 48.90 | 49.23 | 81,600 | -0.52(-1.05%) |
Jul 28, 2006 | 49.13 | 50.03 | 49.05 | 49.75 | 151,800 | +1.45(+3.00%) |
Jul 27, 2006 | 50.08 | 50.10 | 48.17 | 48.30 | 348,700 | -0.92(-1.87%) |
Jul 26, 2006 | 48.66 | 49.49 | 48.49 | 49.22 | 141,700 | -0.20(-0.40%) |
Jul 25, 2006 | 48.99 | 49.47 | 48.83 | 49.42 | 172,900 | +0.83(+1.71%) |
Jul 24, 2006 | 47.99 | 48.66 | 47.99 | 48.59 | 181,300 | +1.19(+2.51%) |
Jul 21, 2006 | 48.02 | 48.02 | 47.32 | 47.40 | 138,400 | +0.10(+0.21%) |
Jul 20, 2006 | 47.57 | 47.80 | 47.29 | 47.30 | 225,200 | +0.47(+1.00%) |
Jul 19, 2006 | 45.32 | 47.00 | 45.32 | 46.83 | 258,400 | +1.63(+3.61%) |
Jul 18, 2006 | 45.20 | 45.30 | 44.74 | 45.20 | 87,600 | +0.20(+0.44%) |
Jul 17, 2006 | 44.80 | 45.07 | 44.56 | 45.00 | 189,700 | -0.67(-1.47%) |
Jul 14, 2006 | 46.10 | 46.10 | 45.35 | 45.67 | 108,200 | -0.32(-0.70%) |
Jul 13, 2006 | 46.46 | 46.47 | 45.82 | 45.99 | 128,800 | -0.80(-1.71%) |
Jul 12, 2006 | 47.51 | 47.55 | 46.69 | 46.79 | 135,500 | -0.69(-1.45%) |
Jul 11, 2006 | 46.92 | 47.53 | 46.74 | 47.48 | 148,200 | +1.00(+2.15%) |
Jul 10, 2006 | 46.47 | 46.79 | 46.30 | 46.48 | 128,200 | +0.20(+0.43%) |
Jul 07, 2006 | 46.65 | 46.86 | 46.14 | 46.28 | 191,600 | +1.13(+2.50%) |
Jul 06, 2006 | 44.34 | 45.18 | 44.34 | 45.15 | 146,900 | -0.48(-1.05%) |
Jul 05, 2006 | 45.72 | 45.80 | 45.16 | 45.63 | 564,000 | -0.90(-1.93%) |
Jul 03, 2006 | 46.47 | 46.65 | 46.24 | 46.53 | 377,000 | +0.62(+1.35%) |
Jun 30, 2006 | 46.37 | 46.44 | 45.87 | 45.91 | 592,200 | +1.17(+2.62%) |
Jun 29, 2006 | 43.10 | 44.74 | 43.08 | 44.74 | 505,900 | +2.70(+6.42%) |
Jun 28, 2006 | 42.00 | 42.16 | 41.75 | 42.04 | 343,100 | +1.09(+2.66%) |
Jun 27, 2006 | 41.97 | 41.97 | 40.91 | 40.95 | 239,800 | -0.76(-1.82%) |
Jun 26, 2006 | 41.66 | 41.76 | 41.41 | 41.71 | 112,200 | +0.12(+0.29%) |
Jun 23, 2006 | 41.69 | 41.82 | 41.36 | 41.59 | 153,200 | -0.36(-0.86%) |
Jun 22, 2006 | 41.99 | 42.24 | 41.73 | 41.95 | 94,400 | -0.04(-0.10%) |
Jun 21, 2006 | 41.52 | 42.28 | 41.32 | 41.99 | 155,000 | +1.06(+2.59%) |
Jun 20, 2006 | 40.87 | 41.27 | 40.71 | 40.93 | 419,300 | -0.22(-0.53%) |
Jun 19, 2006 | 42.01 | 42.12 | 41.05 | 41.15 | 121,900 | -0.91(-2.16%) |
Jun 16, 2006 | 42.13 | 42.30 | 41.85 | 42.06 | 106,300 | -0.34(-0.80%) |
Jun 15, 2006 | 41.73 | 42.48 | 41.70 | 42.40 | 146,100 | +1.12(+2.71%) |
Jun 14, 2006 | 41.35 | 42.04 | 41.01 | 41.28 | 484,300 | +3.07(+8.03%) |
Jun 13, 2006 | 39.09 | 39.30 | 38.05 | 38.21 | 266,900 | -2.18(-5.40%) |
Jun 12, 2006 | 41.09 | 41.09 | 40.25 | 40.39 | 189,900 | -1.18(-2.84%) |
Jun 09, 2006 | 41.55 | 42.02 | 41.36 | 41.57 | 217,800 | -1.45(-3.37%) |
Jun 08, 2006 | 43.18 | 43.20 | 42.45 | 43.02 | 124,400 | -0.89(-2.03%) |
Jun 07, 2006 | 44.26 | 44.68 | 43.91 | 43.91 | 132,600 | -0.15(-0.34%) |
Jun 06, 2006 | 43.93 | 44.12 | 43.45 | 44.06 | 101,700 | +0.17(+0.39%) |
Jun 05, 2006 | 44.12 | 44.68 | 43.83 | 43.89 | 132,200 | -0.91(-2.03%) |
Jun 02, 2006 | 45.15 | 45.17 | 44.20 | 44.80 | 171,700 | -0.10(-0.22%) |