Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 55.20 | 55.34 | 53.94 | 54.69 | 1,812,008 | -0.46(-0.83%) |
Aug 30, 2006 | 55.29 | 55.65 | 55.03 | 55.15 | 945,778 | +0.04(+0.08%) |
Aug 29, 2006 | 55.20 | 55.40 | 54.84 | 55.10 | 1,150,331 | +0.04(+0.07%) |
Aug 28, 2006 | 54.74 | 55.20 | 54.53 | 55.07 | 821,888 | +0.38(+0.69%) |
Aug 25, 2006 | 55.12 | 55.12 | 54.41 | 54.69 | 705,350 | -0.40(-0.73%) |
Aug 24, 2006 | 54.53 | 55.20 | 54.35 | 55.09 | 1,129,051 | +0.42(+0.77%) |
Aug 23, 2006 | 55.27 | 55.65 | 54.37 | 54.67 | 2,000,963 | -0.80(-1.44%) |
Aug 22, 2006 | 54.85 | 55.86 | 54.83 | 55.47 | 2,542,204 | +0.64(+1.16%) |
Aug 21, 2006 | 53.89 | 55.02 | 53.69 | 54.83 | 1,867,046 | +0.98(+1.82%) |
Aug 18, 2006 | 53.19 | 53.93 | 53.03 | 53.85 | 1,215,507 | +0.72(+1.35%) |
Aug 17, 2006 | 53.58 | 53.94 | 53.14 | 53.14 | 1,122,032 | -0.60(-1.12%) |
Aug 16, 2006 | 52.60 | 53.78 | 52.15 | 53.74 | 1,524,787 | +1.41(+2.69%) |
Aug 15, 2006 | 52.42 | 52.52 | 52.10 | 52.33 | 1,028,335 | +0.37(+0.71%) |
Aug 14, 2006 | 52.28 | 52.58 | 51.77 | 51.96 | 1,157,127 | +0.20(+0.38%) |
Aug 11, 2006 | 53.32 | 53.32 | 51.73 | 51.76 | 1,601,996 | -1.53(-2.86%) |
Aug 10, 2006 | 52.82 | 53.41 | 52.73 | 53.29 | 1,558,545 | +0.48(+0.92%) |
Aug 09, 2006 | 53.46 | 53.95 | 52.66 | 52.80 | 1,333,493 | -0.13(-0.25%) |
Aug 08, 2006 | 53.34 | 53.84 | 52.79 | 52.94 | 1,401,677 | -0.06(-0.12%) |
Aug 07, 2006 | 52.06 | 53.67 | 51.79 | 53.00 | 1,597,540 | +0.85(+1.64%) |
Aug 04, 2006 | 52.23 | 52.86 | 52.04 | 52.15 | 1,359,897 | +0.04(+0.07%) |
Aug 03, 2006 | 52.61 | 52.94 | 51.66 | 52.11 | 1,582,499 | -0.57(-1.07%) |
Aug 02, 2006 | 51.43 | 53.03 | 51.16 | 52.68 | 3,978,531 | +2.19(+4.34%) |
Aug 01, 2006 | 50.06 | 51.83 | 49.90 | 50.49 | 3,139,262 | +0.29(+0.57%) |
Jul 31, 2006 | 47.00 | 50.22 | 45.90 | 50.20 | 5,580,305 | +3.94(+8.52%) |
Jul 28, 2006 | 47.84 | 48.15 | 45.70 | 46.26 | 3,313,400 | -1.26(-2.64%) |
Jul 27, 2006 | 48.60 | 49.19 | 46.00 | 47.52 | 2,468,895 | -3.20(-6.30%) |
Jul 26, 2006 | 51.48 | 51.69 | 50.52 | 50.71 | 1,390,090 | -0.54(-1.05%) |
Jul 25, 2006 | 50.04 | 51.65 | 49.53 | 51.25 | 1,475,432 | +1.27(+2.53%) |
Jul 24, 2006 | 49.86 | 50.41 | 49.74 | 49.99 | 1,136,627 | +0.25(+0.51%) |
Jul 21, 2006 | 50.40 | 50.42 | 49.39 | 49.73 | 1,524,565 | -0.66(-1.32%) |
Jul 20, 2006 | 51.54 | 51.99 | 50.31 | 50.40 | 1,426,522 | -1.14(-2.21%) |
Jul 19, 2006 | 51.00 | 51.78 | 50.96 | 51.54 | 2,383,107 | +1.44(+2.87%) |
Jul 18, 2006 | 48.48 | 50.21 | 48.48 | 50.10 | 1,687,449 | +0.64(+1.29%) |
Jul 17, 2006 | 50.11 | 50.69 | 49.34 | 49.46 | 1,067,663 | -0.65(-1.29%) |
Jul 14, 2006 | 50.10 | 50.78 | 49.58 | 50.11 | 978,867 | -0.12(-0.23%) |
Jul 13, 2006 | 50.84 | 50.94 | 50.02 | 50.23 | 1,613,583 | -0.87(-1.70%) |
Jul 12, 2006 | 51.00 | 51.39 | 50.68 | 51.10 | 1,307,868 | +0.35(+0.69%) |
Jul 11, 2006 | 49.78 | 51.42 | 49.78 | 50.75 | 1,955,284 | +1.16(+2.33%) |
Jul 10, 2006 | 49.73 | 50.21 | 49.37 | 49.59 | 1,082,704 | -0.03(-0.05%) |
Jul 07, 2006 | 49.84 | 50.32 | 49.56 | 49.62 | 1,359,117 | -0.23(-0.47%) |
Jul 06, 2006 | 48.69 | 49.99 | 48.69 | 49.85 | 1,799,753 | +1.29(+2.66%) |
Jul 05, 2006 | 47.94 | 48.76 | 47.94 | 48.56 | 1,382,180 | +0.24(+0.50%) |
Jul 03, 2006 | 48.24 | 48.40 | 47.84 | 48.32 | 501,800 | +0.12(+0.24%) |
Jun 30, 2006 | 48.46 | 48.46 | 47.98 | 48.20 | 1,250,825 | -0.05(-0.11%) |
Jun 29, 2006 | 47.44 | 48.35 | 46.99 | 48.25 | 1,308,202 | +1.21(+2.58%) |
Jun 28, 2006 | 47.56 | 47.75 | 45.79 | 47.04 | 1,634,974 | +0.05(+0.11%) |
Jun 27, 2006 | 46.96 | 47.21 | 46.47 | 46.99 | 860,102 | +0.02(+0.04%) |
Jun 26, 2006 | 47.11 | 47.56 | 46.52 | 46.97 | 782,002 | -0.22(-0.48%) |
Jun 23, 2006 | 46.66 | 47.39 | 46.00 | 47.19 | 1,319,566 | +0.66(+1.41%) |
Jun 22, 2006 | 45.33 | 46.57 | 45.33 | 46.54 | 1,593,974 | +1.01(+2.21%) |
Jun 21, 2006 | 44.97 | 45.64 | 44.61 | 45.53 | 1,185,649 | +0.68(+1.52%) |
Jun 20, 2006 | 45.23 | 45.61 | 44.69 | 44.85 | 1,269,096 | -0.48(-1.05%) |
Jun 19, 2006 | 45.49 | 45.74 | 45.13 | 45.33 | 1,071,117 | +0.17(+0.38%) |
Jun 16, 2006 | 44.92 | 45.35 | 44.72 | 45.16 | 2,022,912 | +0.09(+0.20%) |
Jun 15, 2006 | 47.70 | 49.28 | 43.02 | 45.07 | 2,444,050 | +0.72(+1.62%) |
Jun 14, 2006 | 45.42 | 45.84 | 43.68 | 44.35 | 2,132,541 | -1.24(-2.72%) |
Jun 13, 2006 | 44.70 | 46.15 | 44.65 | 45.59 | 1,798,973 | +0.80(+1.78%) |
Jun 12, 2006 | 46.76 | 46.92 | 44.67 | 44.79 | 1,440,114 | -1.76(-3.78%) |
Jun 09, 2006 | 45.84 | 46.97 | 45.65 | 46.55 | 1,240,129 | +0.66(+1.45%) |
Jun 08, 2006 | 45.85 | 46.66 | 45.46 | 45.88 | 1,492,924 | -0.04(-0.08%) |
Jun 07, 2006 | 45.55 | 46.56 | 45.55 | 45.92 | 1,359,229 | +0.44(+0.97%) |
Jun 06, 2006 | 45.78 | 46.18 | 45.10 | 45.48 | 1,487,910 | -0.30(-0.65%) |
Jun 05, 2006 | 46.27 | 46.29 | 45.69 | 45.78 | 1,172,502 | -0.49(-1.07%) |
Jun 02, 2006 | 46.66 | 46.78 | 46.05 | 46.27 | 1,445,685 | -0.21(-0.44%) |