Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 45.42 | 45.68 | 45.00 | 45.20 | 1,668,553 | -0.18(-0.39%) |
Aug 30, 2006 | 45.59 | 45.82 | 45.35 | 45.38 | 1,269,031 | -0.28(-0.60%) |
Aug 29, 2006 | 45.61 | 45.83 | 45.51 | 45.66 | 1,551,337 | -0.04(-0.08%) |
Aug 28, 2006 | 45.72 | 45.94 | 45.51 | 45.69 | 1,853,199 | -0.03(-0.06%) |
Aug 25, 2006 | 45.42 | 46.41 | 45.42 | 45.72 | 1,823,305 | -0.12(-0.27%) |
Aug 24, 2006 | 45.71 | 45.92 | 45.38 | 45.84 | 1,268,581 | +0.13(+0.29%) |
Aug 23, 2006 | 45.96 | 46.06 | 45.38 | 45.71 | 1,302,746 | -0.20(-0.45%) |
Aug 22, 2006 | 44.95 | 45.94 | 44.95 | 45.91 | 1,374,222 | +0.16(+0.35%) |
Aug 21, 2006 | 46.34 | 46.34 | 45.63 | 45.75 | 957,055 | -0.59(-1.27%) |
Aug 18, 2006 | 46.35 | 46.42 | 46.03 | 46.34 | 1,291,170 | +0.07(+0.15%) |
Aug 17, 2006 | 45.78 | 46.31 | 45.74 | 46.27 | 1,284,877 | +0.25(+0.54%) |
Aug 16, 2006 | 45.72 | 46.09 | 45.47 | 46.02 | 1,157,210 | +0.28(+0.60%) |
Aug 15, 2006 | 45.85 | 46.09 | 45.41 | 45.75 | 1,515,487 | +0.21(+0.47%) |
Aug 14, 2006 | 45.91 | 46.04 | 45.41 | 45.53 | 1,154,737 | +0.06(+0.14%) |
Aug 11, 2006 | 45.62 | 45.94 | 45.18 | 45.47 | 1,216,435 | -0.28(-0.60%) |
Aug 10, 2006 | 45.01 | 45.86 | 44.99 | 45.75 | 1,705,527 | +0.65(+1.44%) |
Aug 09, 2006 | 45.67 | 46.00 | 44.97 | 45.10 | 1,751,717 | -0.40(-0.88%) |
Aug 08, 2006 | 45.29 | 45.53 | 45.05 | 45.50 | 2,109,208 | +0.05(+0.12%) |
Aug 07, 2006 | 45.55 | 45.73 | 45.31 | 45.44 | 1,882,306 | -0.10(-0.21%) |
Aug 04, 2006 | 46.05 | 46.14 | 45.51 | 45.54 | 1,784,982 | -0.14(-0.31%) |
Aug 03, 2006 | 45.72 | 45.98 | 45.50 | 45.68 | 2,429,050 | -0.04(-0.08%) |
Aug 02, 2006 | 44.94 | 45.89 | 44.94 | 45.72 | 1,886,015 | +0.77(+1.72%) |
Aug 01, 2006 | 44.84 | 45.12 | 44.79 | 44.94 | 1,751,829 | +0.11(+0.24%) |
Jul 31, 2006 | 45.20 | 45.57 | 44.72 | 44.84 | 1,859,043 | -0.68(-1.49%) |
Jul 28, 2006 | 45.07 | 46.67 | 45.02 | 45.51 | 3,839,909 | +1.24(+2.79%) |
Jul 27, 2006 | 44.72 | 45.06 | 44.27 | 44.28 | 1,761,494 | -0.45(-1.01%) |
Jul 26, 2006 | 44.76 | 45.26 | 44.54 | 44.73 | 1,546,617 | -0.10(-0.22%) |
Jul 25, 2006 | 44.45 | 44.98 | 44.22 | 44.83 | 1,697,099 | +0.00(+0.00%) |
Jul 24, 2006 | 44.05 | 44.86 | 44.05 | 44.83 | 2,327,231 | +0.86(+1.96%) |
Jul 21, 2006 | 43.60 | 44.45 | 43.51 | 43.97 | 2,916,681 | +1.25(+2.94%) |
Jul 20, 2006 | 42.76 | 43.16 | 42.54 | 42.71 | 1,570,330 | -0.18(-0.42%) |
Jul 19, 2006 | 41.38 | 42.89 | 41.33 | 42.89 | 2,094,373 | +1.94(+4.74%) |
Jul 18, 2006 | 41.06 | 41.23 | 40.44 | 40.95 | 2,130,673 | +0.11(+0.26%) |
Jul 17, 2006 | 40.65 | 41.06 | 40.42 | 40.84 | 1,977,719 | +0.20(+0.50%) |
Jul 14, 2006 | 41.15 | 41.15 | 40.25 | 40.64 | 1,769,024 | -0.55(-1.34%) |
Jul 13, 2006 | 41.83 | 42.07 | 41.06 | 41.19 | 2,022,897 | -0.70(-1.68%) |
Jul 12, 2006 | 42.13 | 42.48 | 41.67 | 41.89 | 1,569,094 | -0.20(-0.46%) |
Jul 11, 2006 | 41.95 | 42.91 | 41.95 | 42.09 | 2,492,659 | +0.32(+0.77%) |
Jul 10, 2006 | 42.03 | 42.03 | 41.47 | 41.77 | 1,108,210 | -0.20(-0.47%) |
Jul 07, 2006 | 41.49 | 42.29 | 41.47 | 41.96 | 1,547,292 | +0.54(+1.31%) |
Jul 06, 2006 | 41.51 | 41.87 | 41.37 | 41.42 | 1,134,621 | +0.06(+0.15%) |
Jul 05, 2006 | 41.71 | 41.74 | 41.15 | 41.36 | 1,462,218 | -0.35(-0.83%) |
Jul 03, 2006 | 42.18 | 42.19 | 41.47 | 41.71 | 906,707 | -0.36(-0.87%) |
Jun 30, 2006 | 41.95 | 42.52 | 41.87 | 42.07 | 2,761,030 | +0.28(+0.68%) |
Jun 29, 2006 | 41.60 | 41.90 | 41.19 | 41.79 | 2,550,986 | +0.30(+0.73%) |
Jun 28, 2006 | 41.62 | 41.79 | 40.90 | 41.48 | 1,334,663 | -0.07(-0.17%) |
Jun 27, 2006 | 41.76 | 41.76 | 41.38 | 41.55 | 2,705,963 | -0.07(-0.17%) |
Jun 26, 2006 | 41.60 | 42.04 | 41.28 | 41.63 | 1,794,198 | +0.95(+2.34%) |
Jun 23, 2006 | 40.13 | 40.98 | 39.69 | 40.67 | 1,508,744 | +0.27(+0.66%) |
Jun 22, 2006 | 41.14 | 41.42 | 40.23 | 40.41 | 2,262,499 | -0.83(-2.01%) |
Jun 21, 2006 | 40.51 | 41.32 | 40.34 | 41.23 | 2,480,634 | +0.68(+1.67%) |
Jun 20, 2006 | 40.35 | 40.64 | 40.17 | 40.56 | 1,710,023 | +0.21(+0.53%) |
Jun 19, 2006 | 40.98 | 41.02 | 40.17 | 40.34 | 1,314,434 | -0.45(-1.11%) |
Jun 16, 2006 | 41.29 | 41.42 | 40.58 | 40.80 | 1,444,011 | -0.66(-1.59%) |
Jun 15, 2006 | 40.62 | 41.69 | 40.55 | 41.46 | 2,144,047 | +0.89(+2.19%) |
Jun 14, 2006 | 39.82 | 40.62 | 39.82 | 40.57 | 1,937,149 | +0.52(+1.31%) |
Jun 13, 2006 | 40.44 | 40.50 | 39.92 | 40.04 | 1,692,716 | -0.52(-1.27%) |
Jun 12, 2006 | 40.66 | 41.15 | 40.53 | 40.56 | 1,633,602 | -0.07(-0.17%) |
Jun 09, 2006 | 41.11 | 41.17 | 40.62 | 40.63 | 2,286,886 | -0.52(-1.28%) |
Jun 08, 2006 | 42.68 | 42.69 | 40.78 | 41.15 | 3,719,884 | -1.44(-3.38%) |
Jun 07, 2006 | 42.93 | 43.14 | 42.55 | 42.60 | 2,162,927 | -0.20(-0.48%) |
Jun 06, 2006 | 43.07 | 43.37 | 42.70 | 42.80 | 2,274,411 | -0.48(-1.11%) |
Jun 05, 2006 | 44.18 | 44.18 | 43.18 | 43.28 | 1,799,480 | -1.03(-2.33%) |
Jun 02, 2006 | 44.92 | 44.93 | 43.84 | 44.31 | 1,611,350 | -0.64(-1.43%) |