Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 48.79 | 49.16 | 48.69 | 49.03 | 1,071,716 | -0.97(-1.95%) |
Aug 30, 2006 | 50.54 | 50.74 | 49.86 | 50.00 | 680,304 | +0.53(+1.07%) |
Aug 29, 2006 | 49.34 | 49.56 | 49.04 | 49.47 | 539,868 | -0.10(-0.21%) |
Aug 28, 2006 | 49.30 | 49.84 | 49.30 | 49.58 | 229,393 | +0.28(+0.57%) |
Aug 25, 2006 | 48.98 | 49.30 | 48.80 | 49.30 | 471,181 | -0.10(-0.19%) |
Aug 24, 2006 | 49.51 | 49.55 | 49.26 | 49.39 | 361,224 | -0.06(-0.12%) |
Aug 23, 2006 | 49.39 | 49.58 | 49.19 | 49.45 | 441,869 | -0.07(-0.14%) |
Aug 22, 2006 | 49.54 | 49.71 | 49.38 | 49.52 | 254,767 | -0.02(-0.04%) |
Aug 21, 2006 | 49.78 | 49.83 | 49.47 | 49.54 | 213,934 | +0.45(+0.91%) |
Aug 18, 2006 | 49.10 | 49.17 | 48.91 | 49.10 | 332,641 | +0.01(+0.01%) |
Aug 17, 2006 | 49.34 | 49.38 | 48.99 | 49.09 | 471,327 | -0.65(-1.31%) |
Aug 16, 2006 | 49.71 | 49.94 | 49.61 | 49.74 | 345,620 | -0.25(-0.49%) |
Aug 15, 2006 | 50.09 | 50.13 | 49.87 | 49.99 | 423,203 | +1.19(+2.43%) |
Aug 14, 2006 | 49.01 | 49.15 | 48.73 | 48.80 | 294,579 | +0.44(+0.91%) |
Aug 11, 2006 | 48.21 | 48.61 | 48.21 | 48.36 | 448,577 | -0.04(-0.08%) |
Aug 10, 2006 | 48.17 | 48.47 | 48.08 | 48.41 | 295,163 | -0.08(-0.16%) |
Aug 09, 2006 | 48.49 | 48.78 | 48.43 | 48.48 | 307,121 | +0.30(+0.63%) |
Aug 08, 2006 | 48.25 | 48.49 | 48.10 | 48.18 | 489,119 | -0.16(-0.33%) |
Aug 07, 2006 | 48.01 | 48.42 | 47.95 | 48.34 | 475,702 | +0.09(+0.18%) |
Aug 04, 2006 | 48.41 | 48.62 | 48.12 | 48.25 | 373,328 | -0.04(-0.09%) |
Aug 03, 2006 | 48.38 | 48.50 | 48.09 | 48.29 | 345,620 | -0.10(-0.21%) |
Aug 02, 2006 | 48.34 | 48.51 | 48.21 | 48.39 | 484,160 | +0.60(+1.25%) |
Aug 01, 2006 | 47.90 | 47.90 | 47.42 | 47.79 | 468,994 | -0.43(-0.88%) |
Jul 31, 2006 | 48.55 | 48.60 | 48.21 | 48.22 | 364,578 | -0.14(-0.28%) |
Jul 28, 2006 | 48.09 | 48.83 | 48.05 | 48.36 | 852,239 | +0.70(+1.47%) |
Jul 27, 2006 | 47.84 | 48.08 | 47.56 | 47.66 | 751,324 | +0.93(+2.00%) |
Jul 26, 2006 | 46.59 | 46.94 | 46.46 | 46.73 | 348,245 | +0.18(+0.38%) |
Jul 25, 2006 | 46.70 | 46.73 | 46.36 | 46.55 | 462,286 | +0.02(+0.04%) |
Jul 24, 2006 | 46.66 | 46.78 | 46.40 | 46.53 | 708,741 | +0.49(+1.07%) |
Jul 21, 2006 | 46.12 | 46.16 | 45.66 | 46.03 | 324,037 | +0.19(+0.42%) |
Jul 20, 2006 | 45.90 | 46.09 | 45.81 | 45.84 | 238,726 | +0.12(+0.27%) |
Jul 19, 2006 | 44.74 | 45.85 | 44.70 | 45.72 | 470,452 | +0.58(+1.28%) |
Jul 18, 2006 | 45.19 | 45.22 | 44.83 | 45.14 | 397,245 | -0.02(-0.05%) |
Jul 17, 2006 | 44.98 | 45.25 | 44.95 | 45.16 | 447,411 | -0.49(-1.08%) |
Jul 14, 2006 | 45.71 | 45.85 | 45.48 | 45.66 | 358,891 | -0.44(-0.95%) |
Jul 13, 2006 | 46.44 | 46.44 | 46.06 | 46.09 | 713,699 | -0.43(-0.91%) |
Jul 12, 2006 | 46.99 | 46.99 | 46.44 | 46.52 | 395,932 | -0.34(-0.72%) |
Jul 11, 2006 | 46.55 | 46.90 | 46.45 | 46.86 | 419,265 | +0.33(+0.71%) |
Jul 10, 2006 | 46.29 | 46.65 | 46.27 | 46.53 | 473,515 | +0.59(+1.28%) |
Jul 07, 2006 | 46.11 | 46.30 | 45.77 | 45.94 | 1,019,654 | -0.38(-0.81%) |
Jul 06, 2006 | 46.18 | 46.43 | 46.09 | 46.31 | 906,635 | +0.24(+0.52%) |
Jul 05, 2006 | 46.28 | 46.31 | 45.84 | 46.07 | 1,008,862 | -0.69(-1.48%) |
Jul 03, 2006 | 46.77 | 46.90 | 46.59 | 46.77 | 154,289 | +0.45(+0.96%) |
Jun 30, 2006 | 46.36 | 46.50 | 46.11 | 46.32 | 1,239,131 | +0.28(+0.61%) |
Jun 29, 2006 | 45.44 | 46.23 | 45.37 | 46.04 | 1,166,069 | +0.29(+0.64%) |
Jun 28, 2006 | 45.81 | 45.85 | 45.39 | 45.74 | 662,512 | +0.43(+0.94%) |
Jun 27, 2006 | 45.53 | 45.74 | 45.29 | 45.32 | 799,302 | -0.23(-0.50%) |
Jun 26, 2006 | 45.60 | 45.66 | 45.39 | 45.55 | 668,492 | -0.19(-0.42%) |
Jun 23, 2006 | 45.57 | 45.83 | 45.57 | 45.74 | 458,348 | -0.36(-0.79%) |
Jun 22, 2006 | 46.04 | 46.14 | 45.75 | 46.10 | 636,846 | -0.56(-1.19%) |
Jun 21, 2006 | 46.40 | 46.88 | 46.32 | 46.66 | 507,202 | -0.10(-0.21%) |
Jun 20, 2006 | 46.66 | 47.03 | 46.66 | 46.75 | 393,891 | +1.03(+2.25%) |
Jun 19, 2006 | 46.22 | 46.22 | 45.65 | 45.72 | 415,036 | -0.27(-0.60%) |
Jun 16, 2006 | 45.94 | 46.24 | 45.94 | 46.00 | 346,058 | -0.45(-0.96%) |
Jun 15, 2006 | 45.79 | 46.49 | 45.73 | 46.44 | 619,638 | +0.83(+1.82%) |
Jun 14, 2006 | 45.53 | 45.82 | 45.44 | 45.61 | 919,468 | +0.82(+1.82%) |
Jun 13, 2006 | 45.52 | 45.77 | 44.76 | 44.80 | 847,719 | -0.95(-2.07%) |
Jun 12, 2006 | 46.23 | 46.24 | 45.74 | 45.74 | 393,016 | -0.25(-0.55%) |
Jun 09, 2006 | 45.83 | 46.17 | 45.81 | 46.00 | 476,577 | -0.12(-0.25%) |
Jun 08, 2006 | 46.11 | 46.19 | 45.74 | 46.11 | 529,514 | -0.74(-1.58%) |
Jun 07, 2006 | 46.62 | 47.30 | 46.53 | 46.86 | 696,491 | +0.69(+1.49%) |
Jun 06, 2006 | 46.00 | 46.27 | 45.84 | 46.17 | 840,135 | -0.18(-0.38%) |
Jun 05, 2006 | 46.49 | 46.75 | 46.27 | 46.35 | 1,476,836 | +0.17(+0.37%) |
Jun 02, 2006 | 46.29 | 46.33 | 46.06 | 46.18 | 447,119 | +0.34(+0.75%) |