Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 52.26 | 53.12 | 52.14 | 52.74 | 5,815,647 | +0.22(+0.41%) |
Aug 30, 2006 | 52.43 | 52.54 | 51.98 | 52.52 | 5,717,448 | -0.52(-0.99%) |
Aug 29, 2006 | 53.55 | 53.63 | 53.05 | 53.05 | 3,199,209 | -0.54(-1.00%) |
Aug 28, 2006 | 53.00 | 53.60 | 53.00 | 53.58 | 2,561,779 | +0.54(+1.01%) |
Aug 25, 2006 | 53.19 | 53.25 | 52.75 | 53.05 | 3,239,772 | -0.24(-0.44%) |
Aug 24, 2006 | 53.83 | 53.90 | 53.28 | 53.28 | 3,466,867 | -0.56(-1.03%) |
Aug 23, 2006 | 53.12 | 53.84 | 53.02 | 53.84 | 2,757,706 | +0.82(+1.54%) |
Aug 22, 2006 | 53.54 | 53.60 | 52.98 | 53.02 | 2,514,794 | -0.37(-0.69%) |
Aug 21, 2006 | 53.35 | 53.53 | 52.94 | 53.39 | 1,602,501 | +0.04(+0.08%) |
Aug 18, 2006 | 53.21 | 53.60 | 53.21 | 53.35 | 2,168,044 | -0.02(-0.04%) |
Aug 17, 2006 | 53.55 | 53.60 | 53.30 | 53.37 | 3,581,197 | -0.19(-0.35%) |
Aug 16, 2006 | 53.43 | 53.56 | 53.25 | 53.55 | 3,939,849 | +0.39(+0.73%) |
Aug 15, 2006 | 53.22 | 53.37 | 52.98 | 53.16 | 2,887,385 | +0.13(+0.25%) |
Aug 14, 2006 | 52.82 | 53.28 | 52.50 | 53.03 | 2,938,912 | +0.79(+1.50%) |
Aug 11, 2006 | 52.68 | 52.71 | 52.04 | 52.24 | 2,149,250 | -0.37(-0.70%) |
Aug 10, 2006 | 52.04 | 52.74 | 51.86 | 52.61 | 4,273,912 | +0.66(+1.28%) |
Aug 09, 2006 | 53.01 | 53.61 | 51.85 | 51.95 | 4,669,370 | -1.07(-2.01%) |
Aug 08, 2006 | 52.15 | 53.03 | 51.96 | 53.01 | 5,972,107 | +1.17(+2.25%) |
Aug 07, 2006 | 52.10 | 52.52 | 51.09 | 51.85 | 5,080,332 | -1.49(-2.80%) |
Aug 04, 2006 | 52.12 | 53.34 | 52.12 | 53.34 | 6,676,726 | +1.26(+2.43%) |
Aug 03, 2006 | 51.94 | 52.22 | 51.16 | 52.08 | 3,585,112 | +0.01(+0.01%) |
Aug 02, 2006 | 51.71 | 52.31 | 51.51 | 52.07 | 3,995,761 | +0.74(+1.44%) |
Aug 01, 2006 | 50.51 | 51.51 | 50.48 | 51.33 | 3,168,042 | +0.45(+0.89%) |
Jul 31, 2006 | 51.14 | 51.27 | 50.44 | 50.88 | 3,836,169 | -0.52(-1.01%) |
Jul 28, 2006 | 50.75 | 51.46 | 50.68 | 51.39 | 4,677,514 | +0.72(+1.41%) |
Jul 27, 2006 | 49.99 | 50.82 | 49.87 | 50.68 | 5,667,488 | +0.70(+1.39%) |
Jul 26, 2006 | 50.14 | 50.41 | 49.80 | 49.98 | 4,565,219 | -0.12(-0.24%) |
Jul 25, 2006 | 49.81 | 50.19 | 49.03 | 50.10 | 5,646,031 | +1.08(+2.20%) |
Jul 24, 2006 | 48.56 | 49.09 | 48.48 | 49.02 | 2,405,005 | +0.73(+1.52%) |
Jul 21, 2006 | 48.59 | 49.04 | 48.21 | 48.29 | 3,341,103 | -0.08(-0.16%) |
Jul 20, 2006 | 47.92 | 48.80 | 47.92 | 48.37 | 3,193,727 | +0.24(+0.50%) |
Jul 19, 2006 | 47.82 | 48.49 | 47.78 | 48.12 | 3,032,882 | +0.53(+1.11%) |
Jul 18, 2006 | 48.27 | 48.27 | 46.94 | 47.59 | 2,813,618 | -0.56(-1.15%) |
Jul 17, 2006 | 48.08 | 48.51 | 47.89 | 48.15 | 4,061,383 | +0.07(+0.15%) |
Jul 14, 2006 | 47.48 | 48.08 | 46.80 | 48.08 | 3,926,536 | +0.36(+0.76%) |
Jul 13, 2006 | 47.82 | 48.03 | 47.47 | 47.72 | 4,111,344 | -0.11(-0.23%) |
Jul 12, 2006 | 48.11 | 48.37 | 47.51 | 47.82 | 2,936,093 | -0.26(-0.53%) |
Jul 11, 2006 | 47.47 | 48.21 | 47.33 | 48.08 | 2,543,768 | +0.55(+1.16%) |
Jul 10, 2006 | 46.88 | 47.75 | 46.80 | 47.53 | 2,651,050 | +0.78(+1.67%) |
Jul 07, 2006 | 46.83 | 47.15 | 46.56 | 46.75 | 1,776,346 | -0.18(-0.38%) |
Jul 06, 2006 | 46.56 | 47.05 | 46.45 | 46.93 | 3,407,979 | +0.37(+0.80%) |
Jul 05, 2006 | 46.52 | 46.73 | 46.24 | 46.56 | 4,076,888 | +0.27(+0.58%) |
Jul 03, 2006 | 46.04 | 46.33 | 45.98 | 46.29 | 1,386,057 | +0.49(+1.06%) |
Jun 30, 2006 | 45.75 | 45.97 | 45.70 | 45.81 | 2,600,933 | +0.26(+0.56%) |
Jun 29, 2006 | 45.17 | 45.65 | 45.01 | 45.55 | 2,678,615 | +0.57(+1.28%) |
Jun 28, 2006 | 44.97 | 45.24 | 44.88 | 44.98 | 2,096,314 | +0.01(+0.03%) |
Jun 27, 2006 | 45.57 | 45.77 | 44.94 | 44.96 | 2,278,303 | -0.56(-1.22%) |
Jun 26, 2006 | 45.65 | 45.69 | 45.31 | 45.52 | 1,345,963 | -0.01(-0.03%) |
Jun 23, 2006 | 45.21 | 45.85 | 45.19 | 45.53 | 1,935,312 | +0.11(+0.24%) |
Jun 22, 2006 | 45.65 | 45.67 | 45.26 | 45.42 | 1,265,306 | -0.20(-0.45%) |
Jun 21, 2006 | 45.26 | 45.81 | 45.21 | 45.63 | 2,126,698 | +0.31(+0.69%) |
Jun 20, 2006 | 45.17 | 45.66 | 45.17 | 45.31 | 2,125,601 | +0.01(+0.03%) |
Jun 19, 2006 | 45.61 | 45.72 | 45.11 | 45.30 | 1,472,510 | -0.24(-0.52%) |
Jun 16, 2006 | 45.46 | 45.77 | 45.28 | 45.54 | 2,978,066 | -0.15(-0.34%) |
Jun 15, 2006 | 44.70 | 45.84 | 44.69 | 45.69 | 2,556,924 | +1.00(+2.23%) |
Jun 14, 2006 | 44.65 | 44.90 | 44.61 | 44.70 | 4,291,610 | -0.14(-0.31%) |
Jun 13, 2006 | 45.29 | 45.49 | 44.75 | 44.84 | 3,374,776 | -0.37(-0.82%) |
Jun 12, 2006 | 45.97 | 46.09 | 45.21 | 45.21 | 1,990,284 | -0.80(-1.75%) |
Jun 09, 2006 | 46.20 | 46.78 | 46.00 | 46.01 | 2,554,418 | -0.36(-0.77%) |
Jun 08, 2006 | 45.58 | 46.46 | 45.07 | 46.37 | 4,065,925 | +1.03(+2.28%) |
Jun 07, 2006 | 45.24 | 45.70 | 45.02 | 45.33 | 2,488,795 | +0.03(+0.07%) |
Jun 06, 2006 | 46.61 | 46.64 | 45.17 | 45.30 | 3,705,864 | -1.10(-2.38%) |
Jun 05, 2006 | 46.69 | 46.69 | 46.20 | 46.41 | 2,329,203 | -0.28(-0.60%) |
Jun 02, 2006 | 46.87 | 46.92 | 46.36 | 46.69 | 1,410,489 | -0.07(-0.15%) |