Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.41 | 49.41 | 48.56 | 49.04 | 430,185 | -0.48(-0.97%) |
Aug 30, 2006 | 49.86 | 50.00 | 49.39 | 49.51 | 469,771 | +0.32(+0.64%) |
Aug 29, 2006 | 49.27 | 49.35 | 48.61 | 49.20 | 532,580 | +0.78(+1.62%) |
Aug 28, 2006 | 47.94 | 48.45 | 47.74 | 48.41 | 242,651 | +0.42(+0.88%) |
Aug 25, 2006 | 48.25 | 48.60 | 47.99 | 47.99 | 374,307 | -0.39(-0.81%) |
Aug 24, 2006 | 48.37 | 48.75 | 48.30 | 48.39 | 256,104 | +0.09(+0.18%) |
Aug 23, 2006 | 48.16 | 48.39 | 47.83 | 48.30 | 174,954 | +0.07(+0.14%) |
Aug 22, 2006 | 47.75 | 48.44 | 47.72 | 48.23 | 168,530 | +0.24(+0.50%) |
Aug 21, 2006 | 47.80 | 48.10 | 47.80 | 47.99 | 235,144 | +0.24(+0.50%) |
Aug 18, 2006 | 46.96 | 47.85 | 46.95 | 47.75 | 591,250 | +0.53(+1.11%) |
Aug 17, 2006 | 47.19 | 47.59 | 46.91 | 47.23 | 1,221,717 | -0.51(-1.06%) |
Aug 16, 2006 | 48.57 | 48.61 | 47.59 | 47.73 | 1,410,673 | -0.78(-1.62%) |
Aug 15, 2006 | 49.03 | 49.12 | 47.62 | 48.52 | 5,649,694 | +1.42(+3.01%) |
Aug 14, 2006 | 48.00 | 48.06 | 46.79 | 47.10 | 1,110,660 | -0.12(-0.26%) |
Aug 11, 2006 | 47.13 | 47.63 | 46.98 | 47.23 | 362,991 | +0.50(+1.06%) |
Aug 10, 2006 | 46.58 | 46.79 | 46.33 | 46.73 | 469,614 | +0.33(+0.70%) |
Aug 09, 2006 | 46.94 | 47.18 | 46.33 | 46.40 | 1,109,864 | +0.67(+1.46%) |
Aug 08, 2006 | 46.06 | 46.36 | 45.30 | 45.73 | 708,899 | +0.51(+1.12%) |
Aug 07, 2006 | 46.02 | 46.04 | 44.82 | 45.23 | 883,421 | -0.73(-1.58%) |
Aug 04, 2006 | 47.16 | 47.27 | 45.05 | 45.95 | 917,189 | +0.12(+0.27%) |
Aug 03, 2006 | 46.57 | 46.85 | 45.76 | 45.83 | 596,334 | -1.44(-3.06%) |
Aug 02, 2006 | 46.95 | 47.28 | 46.83 | 47.28 | 858,707 | +0.57(+1.21%) |
Aug 01, 2006 | 46.60 | 46.71 | 46.20 | 46.71 | 303,141 | +0.29(+0.63%) |
Jul 31, 2006 | 45.95 | 46.60 | 45.70 | 46.41 | 915,540 | +1.46(+3.26%) |
Jul 28, 2006 | 44.70 | 45.59 | 44.70 | 44.95 | 545,231 | +0.11(+0.23%) |
Jul 27, 2006 | 45.22 | 45.39 | 43.87 | 44.85 | 764,615 | -1.07(-2.33%) |
Jul 26, 2006 | 45.16 | 45.95 | 44.95 | 45.92 | 526,700 | +0.36(+0.80%) |
Jul 25, 2006 | 45.88 | 45.93 | 45.00 | 45.55 | 1,257,260 | +1.46(+3.32%) |
Jul 24, 2006 | 43.46 | 44.57 | 43.46 | 44.09 | 650,495 | +1.65(+3.88%) |
Jul 21, 2006 | 42.82 | 43.00 | 42.25 | 42.44 | 255,851 | -0.24(-0.56%) |
Jul 20, 2006 | 42.80 | 43.18 | 42.48 | 42.68 | 247,831 | -0.33(-0.76%) |
Jul 19, 2006 | 41.79 | 43.16 | 41.75 | 43.01 | 505,884 | +1.29(+3.10%) |
Jul 18, 2006 | 41.46 | 41.74 | 41.10 | 41.72 | 238,802 | +0.72(+1.75%) |
Jul 17, 2006 | 40.79 | 41.16 | 40.79 | 41.00 | 151,184 | +0.05(+0.12%) |
Jul 14, 2006 | 41.61 | 41.72 | 40.66 | 40.95 | 263,116 | -0.45(-1.09%) |
Jul 13, 2006 | 42.40 | 42.40 | 41.12 | 41.40 | 380,568 | -0.92(-2.17%) |
Jul 12, 2006 | 42.80 | 43.01 | 42.19 | 42.32 | 202,147 | -0.69(-1.60%) |
Jul 11, 2006 | 43.06 | 43.16 | 42.45 | 43.01 | 322,636 | +0.35(+0.83%) |
Jul 10, 2006 | 43.18 | 43.24 | 42.60 | 42.65 | 311,076 | -0.21(-0.49%) |
Jul 07, 2006 | 42.92 | 43.30 | 42.72 | 42.86 | 516,753 | -0.04(-0.09%) |
Jul 06, 2006 | 42.25 | 42.90 | 42.05 | 42.90 | 671,658 | +1.47(+3.56%) |
Jul 05, 2006 | 41.54 | 41.54 | 40.89 | 41.43 | 499,682 | -0.63(-1.50%) |
Jul 03, 2006 | 42.18 | 42.20 | 41.87 | 42.06 | 175,827 | -0.26(-0.61%) |
Jun 30, 2006 | 41.89 | 42.44 | 41.68 | 42.32 | 832,053 | +1.18(+2.86%) |
Jun 29, 2006 | 40.25 | 41.60 | 40.20 | 41.14 | 1,085,808 | +1.27(+3.19%) |
Jun 28, 2006 | 39.70 | 40.17 | 39.70 | 39.87 | 430,715 | +0.11(+0.29%) |
Jun 27, 2006 | 40.58 | 40.58 | 39.68 | 39.76 | 416,504 | -1.13(-2.76%) |
Jun 26, 2006 | 40.13 | 40.96 | 39.73 | 40.88 | 823,475 | +0.62(+1.54%) |
Jun 23, 2006 | 39.48 | 40.34 | 39.25 | 40.26 | 487,379 | +0.60(+1.52%) |
Jun 22, 2006 | 39.65 | 39.81 | 39.42 | 39.66 | 530,618 | +0.20(+0.51%) |
Jun 21, 2006 | 39.38 | 39.60 | 39.29 | 39.46 | 305,925 | -0.02(-0.05%) |
Jun 20, 2006 | 39.62 | 39.98 | 39.48 | 39.48 | 351,706 | +0.09(+0.22%) |
Jun 19, 2006 | 40.05 | 40.18 | 39.04 | 39.39 | 514,125 | -0.46(-1.15%) |
Jun 16, 2006 | 40.05 | 40.18 | 39.58 | 39.85 | 504,788 | -0.21(-0.53%) |
Jun 15, 2006 | 39.11 | 40.20 | 39.11 | 40.06 | 1,325,954 | +2.49(+6.62%) |
Jun 14, 2006 | 37.35 | 37.65 | 37.17 | 37.57 | 608,057 | +0.70(+1.89%) |
Jun 13, 2006 | 37.53 | 37.76 | 36.67 | 36.88 | 1,330,058 | -1.39(-3.63%) |
Jun 12, 2006 | 39.33 | 39.33 | 37.98 | 38.26 | 736,192 | -0.94(-2.39%) |
Jun 09, 2006 | 39.61 | 39.78 | 39.04 | 39.20 | 466,158 | -0.55(-1.37%) |
Jun 08, 2006 | 39.63 | 39.81 | 38.84 | 39.75 | 1,003,603 | -0.54(-1.33%) |
Jun 07, 2006 | 39.98 | 40.90 | 39.77 | 40.28 | 634,994 | -0.23(-0.57%) |
Jun 06, 2006 | 41.41 | 41.41 | 40.20 | 40.51 | 548,332 | -0.94(-2.26%) |
Jun 05, 2006 | 42.76 | 42.76 | 41.40 | 41.45 | 365,233 | -1.22(-2.85%) |
Jun 02, 2006 | 42.56 | 42.77 | 42.21 | 42.66 | 373,213 | +0.35(+0.84%) |