Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 46.47 | 46.47 | 46.35 | 46.37 | 236,937 | +0.00(+0.00%) |
Aug 30, 2006 | 46.45 | 46.49 | 46.32 | 46.37 | 284,429 | +0.00(+0.00%) |
Aug 29, 2006 | 46.27 | 46.43 | 46.10 | 46.37 | 3,521,580 | +0.04(+0.08%) |
Aug 28, 2006 | 46.09 | 46.44 | 46.08 | 46.33 | 228,848 | +0.25(+0.55%) |
Aug 25, 2006 | 46.00 | 46.21 | 46.00 | 46.08 | 355,406 | +0.09(+0.20%) |
Aug 24, 2006 | 46.20 | 46.20 | 45.96 | 45.99 | 1,452,940 | -0.05(-0.12%) |
Aug 23, 2006 | 46.22 | 46.25 | 45.88 | 46.04 | 473,875 | -0.11(-0.23%) |
Aug 22, 2006 | 46.14 | 46.26 | 45.99 | 46.15 | 670,367 | -0.05(-0.12%) |
Aug 21, 2006 | 46.12 | 46.20 | 46.06 | 46.20 | 824,716 | -0.13(-0.28%) |
Aug 18, 2006 | 46.11 | 46.33 | 45.91 | 46.33 | 187,749 | +0.35(+0.77%) |
Aug 17, 2006 | 45.76 | 46.09 | 45.76 | 45.98 | 840,633 | +0.09(+0.20%) |
Aug 16, 2006 | 45.68 | 45.95 | 45.60 | 45.89 | 1,558,884 | +0.31(+0.67%) |
Aug 15, 2006 | 45.57 | 45.64 | 45.38 | 45.58 | 201,971 | +0.41(+0.92%) |
Aug 14, 2006 | 45.25 | 45.43 | 45.04 | 45.17 | 235,241 | +0.17(+0.37%) |
Aug 11, 2006 | 45.01 | 45.04 | 44.84 | 45.00 | 105,421 | -0.10(-0.22%) |
Aug 10, 2006 | 44.91 | 45.15 | 44.78 | 45.10 | 368,584 | +0.02(+0.03%) |
Aug 09, 2006 | 45.49 | 45.49 | 44.84 | 45.08 | 313,394 | +0.03(+0.07%) |
Aug 08, 2006 | 45.34 | 45.37 | 44.93 | 45.05 | 348,100 | -0.09(-0.20%) |
Aug 07, 2006 | 45.22 | 45.24 | 45.07 | 45.14 | 1,826,874 | -0.09(-0.20%) |
Aug 04, 2006 | 45.61 | 45.64 | 45.04 | 45.24 | 819,888 | -0.05(-0.10%) |
Aug 03, 2006 | 45.06 | 45.39 | 45.04 | 45.28 | 306,740 | +0.06(+0.14%) |
Aug 02, 2006 | 45.21 | 45.38 | 45.11 | 45.22 | 1,416,538 | +0.20(+0.44%) |
Aug 01, 2006 | 45.03 | 45.07 | 44.81 | 45.02 | 1,091,793 | -0.18(-0.41%) |
Jul 31, 2006 | 45.10 | 45.27 | 45.10 | 45.20 | 638,923 | -0.03(-0.06%) |
Jul 28, 2006 | 45.03 | 45.37 | 44.84 | 45.23 | 2,414,131 | +0.45(+1.01%) |
Jul 27, 2006 | 45.11 | 45.11 | 44.75 | 44.78 | 247,636 | -0.09(-0.21%) |
Jul 26, 2006 | 44.81 | 45.03 | 44.61 | 44.88 | 160,089 | +0.18(+0.41%) |
Jul 25, 2006 | 44.53 | 44.97 | 44.44 | 44.69 | 626,006 | +0.10(+0.22%) |
Jul 24, 2006 | 44.22 | 44.68 | 44.11 | 44.59 | 509,103 | +0.70(+1.59%) |
Jul 21, 2006 | 44.22 | 44.22 | 43.86 | 43.89 | 225,195 | -0.24(-0.54%) |
Jul 20, 2006 | 44.48 | 44.53 | 44.13 | 44.13 | 1,023,947 | -0.25(-0.55%) |
Jul 19, 2006 | 43.92 | 44.48 | 43.90 | 44.38 | 255,334 | +0.74(+1.70%) |
Jul 18, 2006 | 43.50 | 43.66 | 43.19 | 43.63 | 442,040 | +0.13(+0.30%) |
Jul 17, 2006 | 43.69 | 43.69 | 43.37 | 43.50 | 105,552 | -0.03(-0.07%) |
Jul 14, 2006 | 43.80 | 43.80 | 43.30 | 43.53 | 171,440 | -0.17(-0.39%) |
Jul 13, 2006 | 44.16 | 44.16 | 43.70 | 43.70 | 542,504 | -0.90(-2.03%) |
Jul 12, 2006 | 44.79 | 44.80 | 44.20 | 44.61 | 332,443 | -0.11(-0.26%) |
Jul 11, 2006 | 44.49 | 44.80 | 44.33 | 44.72 | 3,032,831 | +0.10(+0.22%) |
Jul 10, 2006 | 44.75 | 44.81 | 44.50 | 44.62 | 310,785 | +0.05(+0.12%) |
Jul 07, 2006 | 44.71 | 44.83 | 44.45 | 44.57 | 634,617 | -0.18(-0.39%) |
Jul 06, 2006 | 44.81 | 44.91 | 44.71 | 44.75 | 268,903 | +0.12(+0.27%) |
Jul 05, 2006 | 44.67 | 44.73 | 44.45 | 44.62 | 708,987 | -0.18(-0.41%) |
Jul 03, 2006 | 44.68 | 44.85 | 42.76 | 44.81 | 247,767 | +0.32(+0.72%) |
Jun 30, 2006 | 44.78 | 44.78 | 44.48 | 44.48 | 970,323 | -0.12(-0.27%) |
Jun 29, 2006 | 44.00 | 44.64 | 44.00 | 44.61 | 503,232 | +0.84(+1.93%) |
Jun 28, 2006 | 43.67 | 43.80 | 43.51 | 43.76 | 317,830 | +0.22(+0.51%) |
Jun 27, 2006 | 43.83 | 43.95 | 43.52 | 43.54 | 640,619 | -0.30(-0.68%) |
Jun 26, 2006 | 43.69 | 43.87 | 43.61 | 43.84 | 149,912 | +0.13(+0.30%) |
Jun 23, 2006 | 43.66 | 43.93 | 43.60 | 43.71 | 511,321 | -0.18(-0.42%) |
Jun 22, 2006 | 44.07 | 44.10 | 43.77 | 43.89 | 780,355 | -0.20(-0.45%) |
Jun 21, 2006 | 43.89 | 44.32 | 43.89 | 44.09 | 429,515 | +0.29(+0.66%) |
Jun 20, 2006 | 43.83 | 44.02 | 43.70 | 43.80 | 608,131 | +0.10(+0.23%) |
Jun 19, 2006 | 44.22 | 44.22 | 43.61 | 43.70 | 587,125 | -0.25(-0.58%) |
Jun 16, 2006 | 44.03 | 44.18 | 43.86 | 43.96 | 506,232 | -0.09(-0.21%) |
Jun 15, 2006 | 43.57 | 44.23 | 43.55 | 44.05 | 728,949 | +0.62(+1.43%) |
Jun 14, 2006 | 43.43 | 43.43 | 43.01 | 43.43 | 654,319 | +0.31(+0.73%) |
Jun 13, 2006 | 43.38 | 43.89 | 43.10 | 43.11 | 1,930,339 | -0.46(-1.06%) |
Jun 12, 2006 | 44.07 | 44.15 | 43.57 | 43.57 | 380,196 | -0.44(-0.99%) |
Jun 09, 2006 | 44.30 | 44.38 | 43.98 | 44.01 | 555,421 | -0.28(-0.64%) |
Jun 08, 2006 | 44.12 | 44.34 | 43.60 | 44.29 | 744,084 | +0.05(+0.12%) |
Jun 07, 2006 | 44.48 | 44.78 | 44.22 | 44.24 | 1,302,897 | -0.24(-0.53%) |
Jun 06, 2006 | 44.62 | 44.62 | 44.14 | 44.48 | 374,064 | +0.02(+0.05%) |
Jun 05, 2006 | 45.03 | 45.11 | 44.43 | 44.45 | 284,038 | -0.74(-1.63%) |
Jun 02, 2006 | 45.37 | 45.45 | 44.95 | 45.19 | 474,919 | +0.09(+0.20%) |