Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 44.71 | 44.73 | 44.62 | 44.72 | 10,132 | +0.09(+0.20%) |
Aug 30, 2006 | 44.61 | 44.71 | 44.56 | 44.63 | 9,865 | +0.11(+0.25%) |
Aug 29, 2006 | 44.54 | 44.54 | 44.25 | 44.52 | 14,264 | -0.03(-0.07%) |
Aug 28, 2006 | 44.20 | 44.63 | 44.20 | 44.55 | 14,264 | +0.26(+0.59%) |
Aug 25, 2006 | 44.34 | 44.40 | 44.22 | 44.29 | 15,064 | -0.20(-0.44%) |
Aug 24, 2006 | 44.57 | 44.57 | 44.38 | 44.48 | 7,599 | +0.05(+0.10%) |
Aug 23, 2006 | 44.56 | 44.58 | 44.29 | 44.44 | 25,330 | -0.07(-0.17%) |
Aug 22, 2006 | 44.55 | 44.63 | 44.44 | 44.51 | 9,065 | +0.01(+0.02%) |
Aug 21, 2006 | 44.60 | 44.60 | 44.44 | 44.50 | 24,530 | -0.13(-0.29%) |
Aug 18, 2006 | 44.67 | 44.67 | 44.49 | 44.63 | 11,198 | +0.04(+0.08%) |
Aug 17, 2006 | 44.37 | 44.67 | 44.37 | 44.59 | 27,329 | +0.14(+0.32%) |
Aug 16, 2006 | 44.48 | 44.50 | 44.31 | 44.45 | 45,060 | +0.23(+0.51%) |
Aug 15, 2006 | 44.07 | 44.27 | 43.99 | 44.23 | 13,864 | +0.71(+1.64%) |
Aug 14, 2006 | 43.81 | 43.92 | 43.47 | 43.51 | 16,664 | +0.06(+0.14%) |
Aug 11, 2006 | 43.64 | 43.64 | 43.31 | 43.45 | 9,465 | -0.20(-0.46%) |
Aug 10, 2006 | 43.36 | 43.72 | 43.36 | 43.66 | 11,998 | +0.26(+0.60%) |
Aug 09, 2006 | 44.13 | 44.13 | 43.39 | 43.39 | 10,665 | -0.47(-1.08%) |
Aug 08, 2006 | 44.31 | 44.40 | 43.87 | 43.87 | 16,397 | -0.38(-0.86%) |
Aug 07, 2006 | 44.32 | 44.39 | 44.14 | 44.25 | 7,865 | -0.18(-0.41%) |
Aug 04, 2006 | 44.87 | 44.87 | 44.23 | 44.43 | 39,195 | +0.16(+0.37%) |
Aug 03, 2006 | 43.81 | 44.31 | 43.81 | 44.26 | 20,664 | +0.25(+0.56%) |
Aug 02, 2006 | 44.02 | 44.11 | 43.86 | 44.02 | 69,991 | +0.05(+0.12%) |
Aug 01, 2006 | 43.95 | 43.98 | 43.73 | 43.96 | 79,456 | -0.11(-0.26%) |
Jul 31, 2006 | 44.08 | 44.11 | 43.98 | 44.08 | 85,322 | -0.18(-0.41%) |
Jul 28, 2006 | 43.99 | 44.31 | 43.88 | 44.26 | 79,323 | +0.77(+1.78%) |
Jul 27, 2006 | 43.98 | 43.98 | 43.45 | 43.48 | 8,798 | -0.23(-0.51%) |
Jul 26, 2006 | 43.62 | 43.84 | 43.59 | 43.71 | 12,665 | +0.00(+0.00%) |
Jul 25, 2006 | 43.54 | 43.84 | 43.46 | 43.71 | 71,324 | +0.13(+0.31%) |
Jul 24, 2006 | 43.36 | 43.60 | 43.30 | 43.57 | 13,331 | +0.59(+1.36%) |
Jul 21, 2006 | 43.28 | 43.34 | 42.89 | 42.99 | 42,794 | -0.38(-0.88%) |
Jul 20, 2006 | 43.61 | 43.63 | 43.37 | 43.37 | 24,930 | -0.17(-0.40%) |
Jul 19, 2006 | 42.88 | 43.57 | 42.85 | 43.54 | 270,499 | +1.05(+2.47%) |
Jul 18, 2006 | 42.49 | 42.57 | 42.12 | 42.49 | 49,727 | +0.16(+0.39%) |
Jul 17, 2006 | 42.38 | 42.44 | 42.05 | 42.33 | 6,799 | -0.03(-0.07%) |
Jul 14, 2006 | 42.52 | 42.52 | 42.22 | 42.36 | 27,329 | -0.20(-0.47%) |
Jul 13, 2006 | 42.91 | 43.00 | 42.54 | 42.56 | 41,994 | -0.60(-1.40%) |
Jul 12, 2006 | 43.61 | 43.63 | 43.15 | 43.16 | 9,065 | -0.38(-0.88%) |
Jul 11, 2006 | 43.54 | 43.58 | 43.18 | 43.54 | 5,599 | -0.03(-0.07%) |
Jul 10, 2006 | 43.58 | 43.63 | 43.50 | 43.57 | 8,665 | +0.22(+0.50%) |
Jul 07, 2006 | 43.48 | 43.68 | 43.31 | 43.36 | 7,465 | -0.13(-0.31%) |
Jul 06, 2006 | 43.52 | 43.64 | 43.42 | 43.49 | 2,533 | +0.13(+0.31%) |
Jul 05, 2006 | 43.37 | 43.50 | 43.26 | 43.36 | 66,924 | -0.38(-0.87%) |
Jul 03, 2006 | 43.51 | 43.74 | 43.39 | 43.74 | 4,932 | +0.47(+1.09%) |
Jun 30, 2006 | 43.51 | 43.51 | 43.21 | 43.27 | 6,132 | -0.10(-0.24%) |
Jun 29, 2006 | 42.56 | 43.37 | 42.56 | 43.37 | 17,597 | +0.96(+2.26%) |
Jun 28, 2006 | 42.23 | 42.44 | 42.21 | 42.41 | 16,397 | +0.23(+0.53%) |
Jun 27, 2006 | 42.64 | 42.64 | 42.19 | 42.19 | 6,399 | -0.28(-0.67%) |
Jun 26, 2006 | 42.19 | 42.49 | 42.19 | 42.47 | 11,331 | -0.02(-0.05%) |
Jun 23, 2006 | 42.64 | 42.64 | 42.35 | 42.49 | 4,132 | -0.24(-0.56%) |
Jun 22, 2006 | 42.89 | 42.89 | 42.61 | 42.73 | 3,199 | -0.13(-0.31%) |
Jun 21, 2006 | 42.44 | 43.02 | 42.44 | 42.87 | 10,132 | +0.44(+1.04%) |
Jun 20, 2006 | 42.43 | 42.73 | 42.42 | 42.43 | 12,931 | -0.07(-0.16%) |
Jun 19, 2006 | 42.74 | 42.79 | 42.40 | 42.49 | 6,665 | -0.19(-0.44%) |
Jun 16, 2006 | 42.95 | 42.98 | 42.60 | 42.68 | 14,531 | -0.27(-0.63%) |
Jun 15, 2006 | 42.16 | 43.09 | 42.16 | 42.95 | 21,330 | +0.90(+2.14%) |
Jun 14, 2006 | 42.16 | 42.30 | 41.67 | 42.05 | 23,996 | -0.20(-0.48%) |
Jun 13, 2006 | 42.85 | 43.27 | 42.19 | 42.25 | 15,598 | -0.89(-2.07%) |
Jun 12, 2006 | 43.73 | 43.73 | 43.10 | 43.15 | 6,399 | -0.51(-1.17%) |
Jun 09, 2006 | 43.66 | 43.86 | 43.63 | 43.66 | 18,131 | -0.03(-0.07%) |
Jun 08, 2006 | 43.52 | 43.75 | 43.09 | 43.69 | 5,999 | +0.22(+0.52%) |
Jun 07, 2006 | 43.42 | 43.97 | 43.42 | 43.46 | 10,398 | +0.00(+0.00%) |
Jun 06, 2006 | 43.77 | 43.77 | 43.12 | 43.46 | 21,463 | -0.24(-0.55%) |
Jun 05, 2006 | 44.14 | 44.29 | 43.70 | 43.70 | 16,264 | -0.62(-1.39%) |
Jun 02, 2006 | 44.33 | 44.41 | 44.14 | 44.32 | 10,931 | +0.20(+0.44%) |