Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 47.13 | 47.34 | 46.62 | 47.04 | 639,983 | +0.15(+0.32%) |
Aug 30, 2006 | 46.46 | 47.27 | 46.07 | 46.89 | 722,922 | +0.35(+0.76%) |
Aug 29, 2006 | 46.34 | 46.64 | 45.60 | 46.54 | 749,458 | +0.37(+0.81%) |
Aug 28, 2006 | 45.19 | 46.62 | 44.93 | 46.17 | 781,795 | +0.98(+2.16%) |
Aug 25, 2006 | 46.77 | 46.77 | 45.15 | 45.19 | 1,379,127 | -1.79(-3.80%) |
Aug 24, 2006 | 47.66 | 47.66 | 46.72 | 46.98 | 897,609 | -0.77(-1.62%) |
Aug 23, 2006 | 48.12 | 48.16 | 46.99 | 47.75 | 656,742 | -0.30(-0.62%) |
Aug 22, 2006 | 48.17 | 48.49 | 48.02 | 48.05 | 518,260 | -0.11(-0.23%) |
Aug 21, 2006 | 49.10 | 49.10 | 47.75 | 48.16 | 599,802 | -0.94(-1.91%) |
Aug 18, 2006 | 48.90 | 49.30 | 47.79 | 49.10 | 1,030,934 | +0.20(+0.40%) |
Aug 17, 2006 | 46.49 | 48.97 | 46.35 | 48.90 | 1,343,996 | +2.49(+5.37%) |
Aug 16, 2006 | 45.72 | 46.61 | 45.45 | 46.41 | 762,135 | +0.78(+1.71%) |
Aug 15, 2006 | 45.33 | 45.88 | 45.28 | 45.63 | 608,290 | +0.76(+1.70%) |
Aug 14, 2006 | 44.49 | 45.63 | 44.23 | 44.86 | 522,343 | +0.59(+1.32%) |
Aug 11, 2006 | 45.09 | 45.09 | 44.17 | 44.28 | 699,931 | -0.81(-1.80%) |
Aug 10, 2006 | 45.17 | 45.52 | 43.95 | 45.09 | 870,428 | -0.41(-0.90%) |
Aug 09, 2006 | 46.35 | 46.56 | 45.37 | 45.50 | 1,201,647 | -0.39(-0.85%) |
Aug 08, 2006 | 47.47 | 47.51 | 45.86 | 45.89 | 1,124,187 | -1.45(-3.07%) |
Aug 07, 2006 | 48.00 | 48.13 | 47.20 | 47.34 | 300,277 | -0.85(-1.76%) |
Aug 04, 2006 | 48.43 | 48.94 | 48.08 | 48.19 | 656,098 | -0.01(-0.02%) |
Aug 03, 2006 | 48.01 | 48.49 | 47.29 | 48.20 | 532,549 | +0.11(+0.23%) |
Aug 02, 2006 | 47.37 | 48.35 | 47.37 | 48.09 | 680,270 | +1.05(+2.24%) |
Aug 01, 2006 | 47.87 | 47.87 | 46.77 | 47.03 | 499,029 | -0.74(-1.54%) |
Jul 31, 2006 | 47.75 | 48.09 | 46.88 | 47.77 | 728,938 | -0.07(-0.14%) |
Jul 28, 2006 | 46.86 | 47.83 | 46.31 | 47.83 | 691,981 | +1.38(+2.97%) |
Jul 27, 2006 | 47.17 | 47.83 | 46.38 | 46.46 | 1,012,563 | -0.73(-1.54%) |
Jul 26, 2006 | 48.08 | 48.40 | 47.14 | 47.18 | 1,396,531 | -1.03(-2.14%) |
Jul 25, 2006 | 47.94 | 48.49 | 47.89 | 48.22 | 899,328 | +0.29(+0.60%) |
Jul 24, 2006 | 47.07 | 48.05 | 46.87 | 47.93 | 1,243,975 | +1.01(+2.14%) |
Jul 21, 2006 | 46.73 | 47.48 | 45.96 | 46.92 | 1,802,309 | -0.08(-0.18%) |
Jul 20, 2006 | 51.01 | 51.05 | 45.47 | 47.01 | 5,937,758 | -3.75(-7.39%) |
Jul 19, 2006 | 49.53 | 51.41 | 49.44 | 50.76 | 1,675,322 | +1.00(+2.00%) |
Jul 18, 2006 | 49.66 | 50.35 | 49.52 | 49.76 | 1,597,218 | +0.11(+0.22%) |
Jul 17, 2006 | 49.33 | 50.65 | 49.33 | 49.65 | 1,076,164 | -0.60(-1.19%) |
Jul 14, 2006 | 49.43 | 50.38 | 48.02 | 50.24 | 1,730,651 | +0.83(+1.68%) |
Jul 13, 2006 | 53.14 | 53.43 | 49.33 | 49.42 | 2,739,347 | -4.09(-7.64%) |
Jul 12, 2006 | 54.13 | 54.81 | 53.37 | 53.50 | 523,095 | -0.62(-1.15%) |
Jul 11, 2006 | 54.20 | 54.41 | 53.35 | 54.13 | 845,074 | +0.02(+0.03%) |
Jul 10, 2006 | 54.51 | 54.89 | 53.61 | 54.11 | 618,281 | +0.42(+0.78%) |
Jul 07, 2006 | 55.01 | 55.01 | 53.42 | 53.69 | 956,053 | -1.48(-2.68%) |
Jul 06, 2006 | 55.43 | 55.74 | 54.73 | 55.17 | 744,945 | +0.43(+0.78%) |
Jul 05, 2006 | 55.95 | 55.98 | 54.08 | 54.74 | 1,316,493 | -1.21(-2.16%) |
Jul 03, 2006 | 55.39 | 57.15 | 55.28 | 55.95 | 1,089,486 | +1.20(+2.19%) |
Jun 30, 2006 | 53.78 | 55.62 | 53.69 | 54.75 | 1,915,974 | +1.86(+3.52%) |
Jun 29, 2006 | 52.15 | 53.86 | 51.89 | 52.89 | 1,457,017 | +1.23(+2.38%) |
Jun 28, 2006 | 52.03 | 52.03 | 51.19 | 51.66 | 752,036 | -0.28(-0.54%) |
Jun 27, 2006 | 51.85 | 52.05 | 51.10 | 51.94 | 768,688 | +0.38(+0.74%) |
Jun 26, 2006 | 51.94 | 52.26 | 51.38 | 51.56 | 838,628 | -0.38(-0.73%) |
Jun 23, 2006 | 51.47 | 52.17 | 50.92 | 51.94 | 680,485 | +0.25(+0.49%) |
Jun 22, 2006 | 52.13 | 52.82 | 51.50 | 51.69 | 975,391 | -0.21(-0.41%) |
Jun 21, 2006 | 50.45 | 52.05 | 50.29 | 51.90 | 1,415,655 | +1.61(+3.20%) |
Jun 20, 2006 | 50.45 | 50.73 | 49.86 | 50.29 | 497,525 | +0.07(+0.13%) |
Jun 19, 2006 | 51.47 | 51.53 | 50.05 | 50.23 | 753,433 | -1.17(-2.28%) |
Jun 16, 2006 | 51.24 | 51.61 | 50.92 | 51.40 | 1,063,702 | +0.34(+0.66%) |
Jun 15, 2006 | 50.68 | 51.34 | 50.14 | 51.06 | 909,534 | +1.26(+2.52%) |
Jun 14, 2006 | 49.24 | 50.11 | 49.15 | 49.81 | 727,756 | +0.53(+1.08%) |
Jun 13, 2006 | 49.91 | 50.32 | 48.90 | 49.28 | 905,237 | -0.62(-1.25%) |
Jun 12, 2006 | 50.03 | 50.34 | 49.33 | 49.90 | 664,370 | -0.12(-0.24%) |
Jun 09, 2006 | 49.75 | 50.75 | 49.61 | 50.02 | 424,363 | +0.33(+0.66%) |
Jun 08, 2006 | 50.68 | 50.69 | 48.49 | 49.70 | 835,512 | -1.03(-2.04%) |
Jun 07, 2006 | 50.05 | 51.57 | 50.01 | 50.73 | 744,193 | +0.97(+1.95%) |
Jun 06, 2006 | 49.84 | 49.95 | 48.98 | 49.76 | 591,530 | -0.08(-0.17%) |
Jun 05, 2006 | 51.38 | 51.42 | 49.70 | 49.84 | 559,837 | -1.51(-2.94%) |
Jun 02, 2006 | 50.54 | 51.79 | 50.54 | 51.35 | 1,037,058 | +1.08(+2.15%) |