Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 45.23 | 45.55 | 45.06 | 45.19 | 149,773 | +0.08(+0.18%) |
Aug 30, 2006 | 45.05 | 45.25 | 44.56 | 45.11 | 205,586 | +0.14(+0.31%) |
Aug 29, 2006 | 44.75 | 45.14 | 44.58 | 44.97 | 283,830 | +0.17(+0.38%) |
Aug 28, 2006 | 44.69 | 44.96 | 44.55 | 44.80 | 133,419 | +0.23(+0.52%) |
Aug 25, 2006 | 44.25 | 44.90 | 44.22 | 44.57 | 194,888 | +0.07(+0.16%) |
Aug 24, 2006 | 45.01 | 45.22 | 44.36 | 44.50 | 428,897 | -0.56(-1.24%) |
Aug 23, 2006 | 45.46 | 45.70 | 44.92 | 45.06 | 502,666 | -0.28(-0.62%) |
Aug 22, 2006 | 45.16 | 45.45 | 45.14 | 45.34 | 177,803 | +0.07(+0.15%) |
Aug 21, 2006 | 45.60 | 45.83 | 45.23 | 45.27 | 235,110 | -0.57(-1.24%) |
Aug 18, 2006 | 45.78 | 45.91 | 45.39 | 45.84 | 127,129 | +0.20(+0.44%) |
Aug 17, 2006 | 45.42 | 45.95 | 45.30 | 45.64 | 245,201 | +0.03(+0.07%) |
Aug 16, 2006 | 45.44 | 45.75 | 45.23 | 45.61 | 260,430 | +0.33(+0.73%) |
Aug 15, 2006 | 44.83 | 45.37 | 44.75 | 45.28 | 271,965 | +0.97(+2.19%) |
Aug 14, 2006 | 44.65 | 44.94 | 44.25 | 44.31 | 154,466 | -0.07(-0.16%) |
Aug 11, 2006 | 44.60 | 44.62 | 44.20 | 44.38 | 263,946 | -0.24(-0.54%) |
Aug 10, 2006 | 44.30 | 44.79 | 44.20 | 44.62 | 388,658 | +0.15(+0.34%) |
Aug 09, 2006 | 45.04 | 45.50 | 44.47 | 44.47 | 333,971 | -0.37(-0.83%) |
Aug 08, 2006 | 45.44 | 46.06 | 44.59 | 44.84 | 278,113 | -0.33(-0.73%) |
Aug 07, 2006 | 44.79 | 45.33 | 44.67 | 45.17 | 300,562 | +0.22(+0.49%) |
Aug 04, 2006 | 45.50 | 46.00 | 44.62 | 44.95 | 459,003 | -0.30(-0.66%) |
Aug 03, 2006 | 44.54 | 45.41 | 44.52 | 45.25 | 285,131 | +0.19(+0.42%) |
Aug 02, 2006 | 44.98 | 45.35 | 44.78 | 45.06 | 232,192 | +0.28(+0.63%) |
Aug 01, 2006 | 44.60 | 44.88 | 44.17 | 44.78 | 423,943 | -0.04(-0.09%) |
Jul 31, 2006 | 44.70 | 45.06 | 44.43 | 44.82 | 569,917 | +0.18(+0.40%) |
Jul 28, 2006 | 45.32 | 45.54 | 44.53 | 44.64 | 901,381 | -0.93(-2.04%) |
Jul 27, 2006 | 46.21 | 46.46 | 45.30 | 45.57 | 342,238 | -0.44(-0.96%) |
Jul 26, 2006 | 46.04 | 46.07 | 45.19 | 46.01 | 481,084 | -0.21(-0.45%) |
Jul 25, 2006 | 46.17 | 46.33 | 45.68 | 46.22 | 407,520 | +0.10(+0.22%) |
Jul 24, 2006 | 45.32 | 46.51 | 45.50 | 46.12 | 351,831 | +0.80(+1.77%) |
Jul 21, 2006 | 45.71 | 45.71 | 44.94 | 45.32 | 635,032 | -0.55(-1.20%) |
Jul 20, 2006 | 46.60 | 46.94 | 45.85 | 45.87 | 353,081 | -0.80(-1.71%) |
Jul 19, 2006 | 45.23 | 46.88 | 45.23 | 46.67 | 445,379 | +1.33(+2.93%) |
Jul 18, 2006 | 45.73 | 45.90 | 44.98 | 45.34 | 457,266 | -0.20(-0.44%) |
Jul 17, 2006 | 44.98 | 45.70 | 44.98 | 45.54 | 546,179 | +0.51(+1.13%) |
Jul 14, 2006 | 44.05 | 46.21 | 44.00 | 45.03 | 1,627,960 | +0.99(+2.25%) |
Jul 13, 2006 | 44.16 | 44.47 | 44.00 | 44.04 | 295,652 | -0.17(-0.38%) |
Jul 12, 2006 | 44.95 | 45.10 | 44.18 | 44.21 | 441,919 | -0.82(-1.82%) |
Jul 11, 2006 | 44.56 | 45.07 | 44.37 | 45.03 | 254,286 | +0.34(+0.76%) |
Jul 10, 2006 | 44.98 | 45.65 | 44.58 | 44.69 | 245,382 | -0.30(-0.67%) |
Jul 07, 2006 | 45.13 | 45.76 | 44.82 | 44.99 | 296,771 | -0.44(-0.97%) |
Jul 06, 2006 | 45.00 | 45.59 | 45.00 | 45.43 | 234,380 | +0.40(+0.89%) |
Jul 05, 2006 | 45.97 | 45.97 | 44.76 | 45.03 | 393,311 | -1.01(-2.19%) |
Jul 03, 2006 | 45.38 | 46.07 | 45.38 | 46.04 | 254,123 | +0.58(+1.28%) |
Jun 30, 2006 | 45.65 | 45.84 | 45.25 | 45.46 | 332,373 | +0.08(+0.18%) |
Jun 29, 2006 | 44.58 | 45.48 | 44.33 | 45.38 | 464,400 | +1.19(+2.69%) |
Jun 28, 2006 | 44.18 | 44.47 | 43.73 | 44.19 | 659,389 | +0.12(+0.27%) |
Jun 27, 2006 | 44.61 | 45.24 | 43.88 | 44.07 | 445,796 | -0.63(-1.41%) |
Jun 26, 2006 | 44.75 | 44.94 | 44.43 | 44.70 | 516,800 | +0.05(+0.11%) |
Jun 23, 2006 | 45.49 | 45.50 | 44.62 | 44.65 | 721,385 | -0.94(-2.06%) |
Jun 22, 2006 | 45.66 | 46.11 | 45.07 | 45.59 | 387,764 | -0.30(-0.65%) |
Jun 21, 2006 | 45.70 | 46.41 | 45.52 | 45.89 | 425,484 | +0.17(+0.37%) |
Jun 20, 2006 | 46.10 | 46.43 | 45.72 | 45.72 | 171,856 | -0.41(-0.89%) |
Jun 19, 2006 | 46.29 | 46.65 | 45.91 | 46.13 | 290,135 | -0.22(-0.47%) |
Jun 16, 2006 | 46.90 | 47.05 | 46.05 | 46.35 | 685,201 | -0.62(-1.32%) |
Jun 15, 2006 | 45.90 | 47.11 | 45.79 | 46.97 | 667,104 | +1.36(+2.98%) |
Jun 14, 2006 | 45.33 | 45.72 | 45.08 | 45.61 | 1,462,021 | +0.17(+0.37%) |
Jun 13, 2006 | 46.01 | 46.55 | 45.26 | 45.44 | 532,678 | -0.68(-1.47%) |
Jun 12, 2006 | 46.78 | 46.90 | 46.08 | 46.12 | 466,830 | -0.74(-1.58%) |
Jun 09, 2006 | 47.61 | 47.61 | 46.46 | 46.86 | 468,716 | -0.66(-1.39%) |
Jun 08, 2006 | 46.95 | 47.85 | 46.73 | 47.52 | 512,230 | +0.32(+0.68%) |
Jun 07, 2006 | 47.16 | 47.86 | 47.02 | 47.20 | 328,660 | -0.06(-0.13%) |
Jun 06, 2006 | 47.24 | 47.47 | 46.35 | 47.26 | 363,493 | +0.14(+0.30%) |
Jun 05, 2006 | 48.36 | 48.43 | 47.11 | 47.12 | 416,525 | -1.37(-2.83%) |
Jun 02, 2006 | 48.81 | 49.00 | 47.95 | 48.49 | 171,351 | -0.17(-0.35%) |