Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 48.51 | 49.07 | 48.50 | 48.58 | 10,775 | -0.31(-0.64%) |
Aug 30, 2006 | 48.43 | 49.06 | 48.02 | 48.89 | 12,686 | +0.46(+0.96%) |
Aug 29, 2006 | 47.94 | 48.65 | 47.22 | 48.43 | 15,234 | +0.79(+1.65%) |
Aug 28, 2006 | 46.75 | 47.65 | 46.63 | 47.65 | 11,615 | +1.32(+2.85%) |
Aug 25, 2006 | 45.70 | 46.46 | 45.67 | 46.32 | 6,115 | +0.30(+0.65%) |
Aug 24, 2006 | 46.51 | 47.07 | 45.89 | 46.03 | 12,300 | -0.54(-1.15%) |
Aug 23, 2006 | 46.49 | 46.85 | 45.75 | 46.56 | 18,723 | -0.01(-0.02%) |
Aug 22, 2006 | 46.50 | 47.13 | 46.28 | 46.57 | 14,499 | -0.40(-0.84%) |
Aug 21, 2006 | 47.60 | 47.60 | 46.43 | 46.97 | 51,485 | -1.02(-2.12%) |
Aug 18, 2006 | 48.61 | 48.69 | 47.92 | 47.98 | 11,913 | -0.51(-1.06%) |
Aug 17, 2006 | 47.22 | 48.53 | 47.13 | 48.50 | 18,586 | +0.98(+2.05%) |
Aug 16, 2006 | 46.60 | 47.52 | 46.49 | 47.52 | 23,193 | +0.60(+1.27%) |
Aug 15, 2006 | 46.46 | 46.94 | 46.02 | 46.93 | 23,906 | +1.18(+2.58%) |
Aug 14, 2006 | 45.80 | 46.00 | 45.43 | 45.74 | 12,734 | -0.10(-0.22%) |
Aug 11, 2006 | 45.46 | 45.91 | 45.03 | 45.84 | 35,799 | -0.10(-0.22%) |
Aug 10, 2006 | 45.92 | 46.02 | 45.55 | 45.94 | 20,809 | -0.12(-0.27%) |
Aug 09, 2006 | 46.60 | 46.60 | 45.84 | 46.07 | 23,091 | -0.06(-0.13%) |
Aug 08, 2006 | 46.20 | 46.43 | 45.66 | 46.13 | 18,680 | -0.09(-0.20%) |
Aug 07, 2006 | 46.29 | 46.34 | 46.07 | 46.22 | 29,342 | -0.02(-0.05%) |
Aug 04, 2006 | 46.49 | 47.30 | 46.01 | 46.24 | 35,097 | -0.13(-0.29%) |
Aug 03, 2006 | 45.51 | 46.46 | 45.18 | 46.37 | 38,405 | +0.69(+1.52%) |
Aug 02, 2006 | 45.12 | 45.68 | 45.12 | 45.68 | 18,389 | +0.25(+0.55%) |
Aug 01, 2006 | 45.04 | 45.43 | 45.03 | 45.43 | 11,681 | +0.39(+0.86%) |
Jul 31, 2006 | 44.10 | 45.18 | 44.10 | 45.04 | 14,647 | +0.42(+0.94%) |
Jul 28, 2006 | 44.55 | 44.71 | 44.42 | 44.62 | 8,212 | +0.05(+0.11%) |
Jul 27, 2006 | 45.15 | 45.36 | 44.06 | 44.57 | 26,128 | -0.15(-0.33%) |
Jul 26, 2006 | 44.37 | 45.16 | 44.37 | 44.72 | 26,364 | -0.23(-0.51%) |
Jul 25, 2006 | 44.59 | 44.95 | 43.98 | 44.95 | 27,558 | +0.88(+2.01%) |
Jul 24, 2006 | 43.36 | 44.16 | 42.83 | 44.07 | 20,606 | +0.92(+2.13%) |
Jul 21, 2006 | 44.17 | 44.17 | 41.70 | 43.15 | 28,625 | -1.19(-2.68%) |
Jul 20, 2006 | 45.53 | 45.53 | 44.20 | 44.34 | 16,092 | -1.23(-2.70%) |
Jul 19, 2006 | 45.11 | 45.57 | 45.09 | 45.57 | 26,332 | +0.77(+1.72%) |
Jul 18, 2006 | 43.81 | 45.04 | 43.81 | 44.80 | 19,087 | +0.67(+1.52%) |
Jul 17, 2006 | 43.22 | 44.22 | 43.22 | 44.13 | 41,568 | +0.61(+1.41%) |
Jul 14, 2006 | 44.13 | 44.59 | 43.17 | 43.52 | 22,048 | -1.04(-2.34%) |
Jul 13, 2006 | 45.95 | 45.95 | 44.56 | 44.56 | 19,629 | -1.51(-3.28%) |
Jul 12, 2006 | 46.03 | 46.28 | 46.03 | 46.08 | 18,004 | -0.16(-0.34%) |
Jul 11, 2006 | 46.43 | 46.43 | 46.07 | 46.23 | 7,259 | -0.20(-0.43%) |
Jul 10, 2006 | 46.46 | 46.57 | 46.43 | 46.43 | 6,919 | -0.02(-0.05%) |
Jul 07, 2006 | 46.86 | 46.94 | 46.46 | 46.46 | 15,897 | -0.86(-1.82%) |
Jul 06, 2006 | 46.90 | 47.32 | 46.61 | 47.32 | 15,373 | +0.52(+1.11%) |
Jul 05, 2006 | 45.74 | 47.09 | 45.74 | 46.79 | 28,070 | +0.74(+1.60%) |
Jul 03, 2006 | 46.12 | 46.12 | 45.65 | 46.06 | 11,263 | +0.51(+1.13%) |
Jun 30, 2006 | 44.55 | 45.55 | 44.35 | 45.55 | 50,636 | +0.76(+1.70%) |
Jun 29, 2006 | 44.15 | 44.79 | 44.00 | 44.79 | 15,124 | +1.13(+2.59%) |
Jun 28, 2006 | 43.74 | 44.50 | 43.13 | 43.65 | 17,543 | -0.14(-0.32%) |
Jun 27, 2006 | 43.96 | 44.71 | 43.79 | 43.79 | 39,267 | +0.17(+0.40%) |
Jun 26, 2006 | 43.46 | 43.89 | 42.89 | 43.62 | 15,971 | +0.48(+1.11%) |
Jun 23, 2006 | 43.46 | 44.31 | 42.71 | 43.14 | 47,344 | -1.26(-2.83%) |
Jun 22, 2006 | 44.29 | 44.65 | 43.76 | 44.40 | 69,028 | +0.51(+1.17%) |
Jun 21, 2006 | 43.07 | 43.99 | 42.98 | 43.89 | 17,457 | +0.56(+1.30%) |
Jun 20, 2006 | 42.66 | 43.41 | 42.49 | 43.32 | 33,737 | +0.79(+1.85%) |
Jun 19, 2006 | 43.26 | 43.26 | 42.54 | 42.54 | 11,710 | -0.40(-0.92%) |
Jun 16, 2006 | 42.74 | 43.07 | 42.74 | 42.94 | 59,160 | -0.02(-0.04%) |
Jun 15, 2006 | 40.29 | 43.02 | 40.29 | 42.95 | 24,621 | +2.67(+6.63%) |
Jun 14, 2006 | 40.47 | 40.60 | 39.91 | 40.28 | 15,924 | -0.25(-0.61%) |
Jun 13, 2006 | 41.78 | 42.36 | 40.42 | 40.53 | 15,043 | -1.88(-4.44%) |
Jun 12, 2006 | 42.33 | 43.11 | 41.96 | 42.41 | 37,805 | -0.23(-0.54%) |
Jun 09, 2006 | 43.12 | 43.45 | 42.60 | 42.65 | 41,489 | -0.85(-1.96%) |
Jun 08, 2006 | 43.72 | 43.92 | 42.38 | 43.50 | 23,807 | -0.33(-0.75%) |
Jun 07, 2006 | 46.05 | 46.08 | 43.45 | 43.83 | 60,710 | -1.76(-3.86%) |
Jun 06, 2006 | 46.32 | 46.89 | 45.28 | 45.59 | 12,668 | -1.01(-2.16%) |
Jun 05, 2006 | 46.27 | 47.04 | 46.16 | 46.60 | 50,830 | -0.02(-0.05%) |
Jun 02, 2006 | 45.79 | 46.76 | 45.79 | 46.62 | 21,180 | +0.83(+1.80%) |