Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 48.53 | 49.43 | 48.32 | 49.39 | 3,494,616 | +0.65(+1.32%) |
Aug 30, 2006 | 49.39 | 49.62 | 48.16 | 48.75 | 7,081,876 | -0.36(-0.73%) |
Aug 29, 2006 | 49.09 | 49.25 | 47.80 | 49.11 | 8,759,256 | +0.02(+0.05%) |
Aug 28, 2006 | 50.40 | 50.48 | 48.88 | 49.09 | 7,637,736 | -1.26(-2.50%) |
Aug 25, 2006 | 50.01 | 50.48 | 49.80 | 50.35 | 3,070,594 | +0.33(+0.67%) |
Aug 24, 2006 | 50.04 | 50.29 | 49.23 | 50.01 | 7,188,772 | -0.01(-0.02%) |
Aug 23, 2006 | 50.38 | 50.54 | 49.84 | 50.02 | 5,283,347 | -0.65(-1.28%) |
Aug 22, 2006 | 51.09 | 51.59 | 50.26 | 50.67 | 5,016,106 | -0.42(-0.82%) |
Aug 21, 2006 | 51.79 | 51.79 | 50.80 | 51.09 | 3,711,081 | -0.70(-1.34%) |
Aug 18, 2006 | 52.17 | 52.17 | 51.62 | 51.79 | 4,084,327 | -0.41(-0.78%) |
Aug 17, 2006 | 52.31 | 52.68 | 51.98 | 52.20 | 4,270,505 | -0.31(-0.59%) |
Aug 16, 2006 | 52.42 | 52.86 | 52.20 | 52.51 | 5,573,748 | +0.08(+0.16%) |
Aug 15, 2006 | 52.41 | 52.65 | 51.75 | 52.42 | 6,337,165 | +0.63(+1.21%) |
Aug 14, 2006 | 53.46 | 53.08 | 51.72 | 51.80 | 7,375,840 | -0.39(-0.75%) |
Aug 11, 2006 | 53.28 | 53.65 | 51.87 | 52.19 | 11,336,346 | -1.30(-2.43%) |
Aug 10, 2006 | 54.56 | 54.94 | 53.49 | 53.49 | 57,836,212 | -0.98(-1.79%) |
Aug 09, 2006 | 55.29 | 55.45 | 54.25 | 54.47 | 7,651,098 | -0.54(-0.98%) |
Aug 08, 2006 | 54.73 | 55.45 | 54.53 | 55.01 | 8,345,033 | +0.36(+0.66%) |
Aug 07, 2006 | 54.39 | 54.95 | 54.39 | 54.65 | 6,762,078 | +0.12(+0.22%) |
Aug 04, 2006 | 54.56 | 54.68 | 53.51 | 54.53 | 13,031,543 | +3.10(+6.04%) |
Aug 03, 2006 | 51.09 | 52.02 | 50.82 | 51.42 | 3,305,766 | +0.33(+0.65%) |
Aug 02, 2006 | 51.98 | 52.21 | 50.85 | 51.09 | 3,736,914 | -0.70(-1.36%) |
Aug 01, 2006 | 52.20 | 52.58 | 51.08 | 51.79 | 5,404,496 | +0.02(+0.03%) |
Jul 31, 2006 | 50.70 | 51.79 | 50.29 | 51.77 | 3,897,258 | +0.86(+1.70%) |
Jul 28, 2006 | 50.18 | 51.06 | 50.18 | 50.91 | 3,468,783 | +0.92(+1.83%) |
Jul 27, 2006 | 50.52 | 51.13 | 49.80 | 49.99 | 4,334,642 | -0.52(-1.04%) |
Jul 26, 2006 | 51.11 | 51.25 | 50.29 | 50.52 | 3,350,306 | -0.59(-1.15%) |
Jul 25, 2006 | 51.98 | 51.98 | 50.08 | 51.11 | 7,292,996 | -1.09(-2.10%) |
Jul 24, 2006 | 51.44 | 52.40 | 51.02 | 52.20 | 4,336,424 | +1.46(+2.88%) |
Jul 21, 2006 | 51.98 | 52.09 | 50.74 | 50.74 | 4,703,434 | -1.23(-2.38%) |
Jul 20, 2006 | 53.41 | 53.41 | 51.75 | 51.98 | 4,059,384 | -0.90(-1.70%) |
Jul 19, 2006 | 51.98 | 52.99 | 51.66 | 52.87 | 5,257,513 | +1.12(+2.17%) |
Jul 18, 2006 | 52.18 | 52.48 | 51.30 | 51.75 | 3,207,778 | -0.05(-0.10%) |
Jul 17, 2006 | 51.91 | 52.50 | 51.41 | 51.80 | 2,871,945 | -0.30(-0.58%) |
Jul 14, 2006 | 52.30 | 52.93 | 51.20 | 52.11 | 4,087,890 | -0.19(-0.36%) |
Jul 13, 2006 | 52.73 | 53.29 | 51.91 | 52.30 | 5,460,616 | -0.85(-1.59%) |
Jul 12, 2006 | 53.89 | 54.29 | 52.97 | 53.14 | 4,342,660 | -0.81(-1.51%) |
Jul 11, 2006 | 54.73 | 54.73 | 53.44 | 53.96 | 6,388,832 | -0.88(-1.61%) |
Jul 10, 2006 | 55.62 | 56.35 | 54.45 | 54.84 | 5,522,081 | -0.74(-1.33%) |
Jul 07, 2006 | 56.21 | 57.12 | 55.49 | 55.57 | 4,850,417 | -0.64(-1.13%) |
Jul 06, 2006 | 56.47 | 56.63 | 55.97 | 56.21 | 3,440,277 | -0.21(-0.37%) |
Jul 05, 2006 | 54.99 | 56.97 | 54.93 | 56.42 | 7,017,738 | +0.65(+1.16%) |
Jul 03, 2006 | 55.25 | 56.07 | 55.06 | 55.78 | 1,870,684 | +0.64(+1.16%) |
Jun 30, 2006 | 54.67 | 55.51 | 53.88 | 55.14 | 4,613,463 | +0.38(+0.70%) |
Jun 29, 2006 | 53.32 | 54.89 | 53.18 | 54.75 | 6,850,267 | +1.71(+3.22%) |
Jun 28, 2006 | 53.75 | 53.75 | 52.16 | 53.04 | 6,289,953 | -0.12(-0.22%) |
Jun 27, 2006 | 54.37 | 54.51 | 53.16 | 53.16 | 4,431,740 | -1.21(-2.22%) |
Jun 26, 2006 | 53.88 | 54.60 | 53.49 | 54.37 | 3,583,696 | +0.73(+1.36%) |
Jun 23, 2006 | 52.85 | 53.88 | 52.82 | 53.64 | 6,156,332 | +0.79(+1.50%) |
Jun 22, 2006 | 53.16 | 53.58 | 52.79 | 52.84 | 7,423,944 | -0.82(-1.52%) |
Jun 21, 2006 | 50.52 | 53.80 | 50.41 | 53.66 | 11,963,471 | +3.15(+6.24%) |
Jun 20, 2006 | 49.93 | 50.90 | 49.90 | 50.51 | 4,511,021 | +0.58(+1.16%) |
Jun 19, 2006 | 51.70 | 51.75 | 49.74 | 49.93 | 6,384,378 | -1.07(-2.09%) |
Jun 16, 2006 | 50.35 | 50.99 | 50.12 | 50.99 | 4,582,285 | +0.65(+1.28%) |
Jun 15, 2006 | 49.67 | 50.68 | 49.62 | 50.35 | 7,216,387 | +0.88(+1.78%) |
Jun 14, 2006 | 50.28 | 50.52 | 48.74 | 49.47 | 7,491,645 | -0.05(-0.11%) |
Jun 13, 2006 | 49.95 | 51.08 | 49.28 | 49.52 | 8,136,585 | -0.55(-1.09%) |
Jun 12, 2006 | 50.86 | 51.08 | 49.84 | 50.07 | 4,837,946 | -0.82(-1.61%) |
Jun 09, 2006 | 50.94 | 51.52 | 50.30 | 50.88 | 6,175,930 | +0.37(+0.73%) |
Jun 08, 2006 | 49.64 | 50.58 | 48.20 | 50.52 | 9,425,576 | +0.56(+1.11%) |
Jun 07, 2006 | 49.70 | 50.36 | 48.83 | 49.96 | 5,625,414 | +0.51(+1.04%) |
Jun 06, 2006 | 50.07 | 50.40 | 48.90 | 49.45 | 5,207,628 | -0.40(-0.81%) |
Jun 05, 2006 | 51.06 | 51.40 | 49.81 | 49.85 | 5,353,720 | -1.32(-2.58%) |
Jun 02, 2006 | 51.51 | 51.85 | 50.69 | 51.17 | 6,362,108 | -0.04(-0.09%) |