Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 48.51 | 48.67 | 48.43 | 48.54 | 11,274 | +0.21(+0.43%) |
Aug 30, 2006 | 48.38 | 48.51 | 48.29 | 48.33 | 3,801 | +0.08(+0.16%) |
Aug 29, 2006 | 48.16 | 48.31 | 47.67 | 48.25 | 20,975 | +0.27(+0.56%) |
Aug 28, 2006 | 47.96 | 48.11 | 47.90 | 47.99 | 13,634 | -0.08(-0.16%) |
Aug 25, 2006 | 47.77 | 48.13 | 47.77 | 48.06 | 8,521 | +0.23(+0.48%) |
Aug 24, 2006 | 48.29 | 48.29 | 47.70 | 47.84 | 22,810 | -0.44(-0.92%) |
Aug 23, 2006 | 48.42 | 48.55 | 48.01 | 48.28 | 29,758 | -0.10(-0.21%) |
Aug 22, 2006 | 48.16 | 48.46 | 48.16 | 48.38 | 24,252 | +0.21(+0.43%) |
Aug 21, 2006 | 48.09 | 48.29 | 48.06 | 48.17 | 12,716 | -0.05(-0.09%) |
Aug 18, 2006 | 48.36 | 48.42 | 47.96 | 48.22 | 16,255 | +0.00(+0.00%) |
Aug 17, 2006 | 48.40 | 48.53 | 48.06 | 48.22 | 22,286 | -0.18(-0.36%) |
Aug 16, 2006 | 47.74 | 48.39 | 47.74 | 48.39 | 11,274 | +0.89(+1.88%) |
Aug 15, 2006 | 47.23 | 47.60 | 47.06 | 47.50 | 6,685 | +0.85(+1.83%) |
Aug 14, 2006 | 47.00 | 47.13 | 46.56 | 46.65 | 7,472 | -0.08(-0.18%) |
Aug 11, 2006 | 47.20 | 47.28 | 46.66 | 46.73 | 6,554 | -0.40(-0.86%) |
Aug 10, 2006 | 46.84 | 47.25 | 46.80 | 47.13 | 14,944 | +0.05(+0.11%) |
Aug 09, 2006 | 47.56 | 47.56 | 47.07 | 47.08 | 3,801 | -0.06(-0.13%) |
Aug 08, 2006 | 47.80 | 47.90 | 47.10 | 47.14 | 20,975 | -0.53(-1.10%) |
Aug 07, 2006 | 47.42 | 47.82 | 47.42 | 47.67 | 6,161 | +0.13(+0.27%) |
Aug 04, 2006 | 48.41 | 48.41 | 47.27 | 47.54 | 7,472 | -0.18(-0.37%) |
Aug 03, 2006 | 47.26 | 47.95 | 47.26 | 47.71 | 18,353 | +0.25(+0.53%) |
Aug 02, 2006 | 45.97 | 47.74 | 47.03 | 47.46 | 15,993 | +0.68(+1.45%) |
Aug 01, 2006 | 47.10 | 47.10 | 46.54 | 46.78 | 6,685 | -0.47(-0.98%) |
Jul 31, 2006 | 45.75 | 47.39 | 45.75 | 47.25 | 14,551 | +0.26(+0.55%) |
Jul 28, 2006 | 46.39 | 47.06 | 46.29 | 46.99 | 17,566 | +0.79(+1.70%) |
Jul 27, 2006 | 47.05 | 47.05 | 46.17 | 46.20 | 24,514 | -0.93(-1.97%) |
Jul 26, 2006 | 47.14 | 47.30 | 46.84 | 47.13 | 11,012 | -0.18(-0.39%) |
Jul 25, 2006 | 46.68 | 47.32 | 46.48 | 47.32 | 5,637 | +0.70(+1.51%) |
Jul 24, 2006 | 46.18 | 46.67 | 46.18 | 46.61 | 6,554 | +0.82(+1.80%) |
Jul 21, 2006 | 46.48 | 46.48 | 45.66 | 45.79 | 35,133 | -0.79(-1.69%) |
Jul 20, 2006 | 48.12 | 48.12 | 46.58 | 46.58 | 3,277 | -1.36(-2.83%) |
Jul 19, 2006 | 47.03 | 48.18 | 47.03 | 47.93 | 28,185 | +1.42(+3.05%) |
Jul 18, 2006 | 46.65 | 46.65 | 45.90 | 46.52 | 11,012 | +0.24(+0.53%) |
Jul 17, 2006 | 46.84 | 46.84 | 46.23 | 46.27 | 7,996 | -0.59(-1.25%) |
Jul 14, 2006 | 46.90 | 46.93 | 46.31 | 46.86 | 13,109 | -0.08(-0.16%) |
Jul 13, 2006 | 48.21 | 48.21 | 46.94 | 46.94 | 8,127 | -1.43(-2.95%) |
Jul 12, 2006 | 48.90 | 49.04 | 48.34 | 48.36 | 15,207 | -0.50(-1.01%) |
Jul 11, 2006 | 48.49 | 48.86 | 48.19 | 48.86 | 11,798 | -0.02(-0.05%) |
Jul 10, 2006 | 48.94 | 49.12 | 48.69 | 48.88 | 15,076 | +0.15(+0.31%) |
Jul 07, 2006 | 49.27 | 49.27 | 48.70 | 48.73 | 9,701 | -0.46(-0.93%) |
Jul 06, 2006 | 49.42 | 49.48 | 49.01 | 49.19 | 24,514 | -0.05(-0.11%) |
Jul 05, 2006 | 49.29 | 49.29 | 48.85 | 49.24 | 20,713 | -0.63(-1.25%) |
Jul 03, 2006 | 49.81 | 49.86 | 49.42 | 49.86 | 12,585 | +0.75(+1.52%) |
Jun 30, 2006 | 48.82 | 49.31 | 48.82 | 49.12 | 14,551 | +0.32(+0.66%) |
Jun 29, 2006 | 47.05 | 48.80 | 47.05 | 48.80 | 10,356 | +1.79(+3.81%) |
Jun 28, 2006 | 46.87 | 47.05 | 46.63 | 47.00 | 21,893 | +0.16(+0.34%) |
Jun 27, 2006 | 47.69 | 47.69 | 46.84 | 46.84 | 11,405 | -0.77(-1.62%) |
Jun 26, 2006 | 47.52 | 47.61 | 47.26 | 47.61 | 17,697 | +0.21(+0.45%) |
Jun 23, 2006 | 46.84 | 47.66 | 46.84 | 47.40 | 9,701 | +0.34(+0.71%) |
Jun 22, 2006 | 47.22 | 47.22 | 46.87 | 47.06 | 11,274 | -0.02(-0.05%) |
Jun 21, 2006 | 46.15 | 47.46 | 46.15 | 47.09 | 9,045 | +1.06(+2.30%) |
Jun 20, 2006 | 45.94 | 46.45 | 45.85 | 46.03 | 6,817 | +0.13(+0.28%) |
Jun 19, 2006 | 47.03 | 47.03 | 45.77 | 45.90 | 14,551 | -0.93(-1.99%) |
Jun 16, 2006 | 47.19 | 47.19 | 46.61 | 46.83 | 8,914 | -0.34(-0.71%) |
Jun 15, 2006 | 46.24 | 47.19 | 46.20 | 47.16 | 19,795 | +1.53(+3.36%) |
Jun 14, 2006 | 44.86 | 45.63 | 44.86 | 45.63 | 18,746 | +0.64(+1.42%) |
Jun 13, 2006 | 45.35 | 45.93 | 44.62 | 44.99 | 25,432 | -0.82(-1.78%) |
Jun 12, 2006 | 46.99 | 46.99 | 45.81 | 45.81 | 17,960 | -1.02(-2.18%) |
Jun 09, 2006 | 47.29 | 47.61 | 46.57 | 46.83 | 27,399 | -0.34(-0.73%) |
Jun 08, 2006 | 46.82 | 47.17 | 45.35 | 47.17 | 62,270 | -0.05(-0.11%) |
Jun 07, 2006 | 48.17 | 48.22 | 47.22 | 47.22 | 35,264 | -1.07(-2.21%) |
Jun 06, 2006 | 48.90 | 48.90 | 47.84 | 48.29 | 18,091 | -0.49(-1.00%) |
Jun 05, 2006 | 50.05 | 50.05 | 48.78 | 48.78 | 17,173 | -1.56(-3.11%) |
Jun 02, 2006 | 50.46 | 50.46 | 50.00 | 50.34 | 10,225 | +0.40(+0.79%) |