Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 53.24 | 53.69 | 53.03 | 53.57 | 1,042,323 | +0.33(+0.62%) |
Aug 30, 2006 | 53.25 | 53.32 | 52.80 | 53.24 | 736,041 | +0.10(+0.19%) |
Aug 29, 2006 | 52.87 | 53.17 | 52.73 | 53.14 | 1,371,506 | +0.22(+0.42%) |
Aug 28, 2006 | 52.92 | 53.19 | 52.90 | 52.92 | 1,146,413 | -0.08(-0.15%) |
Aug 25, 2006 | 53.26 | 53.49 | 52.84 | 52.99 | 1,406,506 | -0.53(-0.99%) |
Aug 24, 2006 | 52.95 | 53.60 | 52.72 | 53.52 | 1,482,621 | +0.63(+1.19%) |
Aug 23, 2006 | 53.03 | 53.23 | 52.49 | 52.89 | 1,569,405 | -0.08(-0.16%) |
Aug 22, 2006 | 53.18 | 53.18 | 52.82 | 52.98 | 1,392,974 | +0.09(+0.17%) |
Aug 21, 2006 | 52.94 | 53.25 | 52.66 | 52.89 | 1,243,866 | +0.23(+0.44%) |
Aug 18, 2006 | 52.13 | 52.79 | 51.86 | 52.65 | 1,313,216 | +0.53(+1.02%) |
Aug 17, 2006 | 51.49 | 52.12 | 51.45 | 52.12 | 1,662,045 | +0.74(+1.44%) |
Aug 16, 2006 | 50.95 | 51.46 | 50.73 | 51.39 | 882,546 | +0.50(+0.98%) |
Aug 15, 2006 | 51.34 | 51.59 | 50.50 | 50.89 | 1,161,115 | -0.24(-0.47%) |
Aug 14, 2006 | 51.19 | 51.99 | 50.89 | 51.13 | 835,836 | +0.15(+0.30%) |
Aug 11, 2006 | 51.16 | 51.22 | 50.76 | 50.97 | 696,096 | -0.19(-0.38%) |
Aug 10, 2006 | 50.92 | 51.53 | 50.92 | 51.16 | 1,079,145 | +0.20(+0.39%) |
Aug 09, 2006 | 51.26 | 51.67 | 50.89 | 50.96 | 1,237,100 | -0.19(-0.38%) |
Aug 08, 2006 | 50.84 | 51.46 | 50.84 | 51.16 | 1,323,494 | +0.68(+1.34%) |
Aug 07, 2006 | 50.50 | 50.83 | 50.30 | 50.48 | 733,178 | -0.25(-0.48%) |
Aug 04, 2006 | 50.64 | 51.30 | 50.51 | 50.73 | 1,105,167 | +0.20(+0.40%) |
Aug 03, 2006 | 50.34 | 50.63 | 49.82 | 50.53 | 972,063 | +0.15(+0.29%) |
Aug 02, 2006 | 50.24 | 50.56 | 49.65 | 50.38 | 1,092,156 | +0.11(+0.21%) |
Aug 01, 2006 | 50.42 | 50.92 | 50.01 | 50.27 | 1,459,461 | -0.39(-0.77%) |
Jul 31, 2006 | 49.96 | 50.88 | 49.96 | 50.66 | 1,504,089 | +0.39(+0.78%) |
Jul 28, 2006 | 49.34 | 50.79 | 49.30 | 50.27 | 2,852,826 | +2.24(+4.67%) |
Jul 27, 2006 | 48.80 | 48.94 | 47.91 | 48.03 | 984,294 | -0.59(-1.22%) |
Jul 26, 2006 | 47.84 | 48.82 | 47.78 | 48.62 | 918,978 | +0.51(+1.05%) |
Jul 25, 2006 | 48.24 | 48.24 | 47.43 | 48.11 | 1,204,703 | -0.13(-0.27%) |
Jul 24, 2006 | 47.65 | 48.61 | 47.65 | 48.24 | 955,409 | +0.88(+1.87%) |
Jul 21, 2006 | 47.44 | 47.56 | 47.01 | 47.36 | 1,057,546 | +0.15(+0.31%) |
Jul 20, 2006 | 48.34 | 48.40 | 47.20 | 47.21 | 1,725,669 | -0.21(-0.44%) |
Jul 19, 2006 | 45.42 | 47.50 | 45.42 | 47.42 | 1,466,877 | +2.12(+4.68%) |
Jul 18, 2006 | 45.96 | 46.06 | 45.01 | 45.30 | 1,073,030 | -0.62(-1.36%) |
Jul 17, 2006 | 45.12 | 46.21 | 45.12 | 45.92 | 910,520 | +0.68(+1.51%) |
Jul 14, 2006 | 45.27 | 45.31 | 44.92 | 45.24 | 940,446 | +0.02(+0.03%) |
Jul 13, 2006 | 46.07 | 46.14 | 45.18 | 45.22 | 869,795 | -0.85(-1.84%) |
Jul 12, 2006 | 46.77 | 46.77 | 46.01 | 46.07 | 524,479 | -0.64(-1.37%) |
Jul 11, 2006 | 46.11 | 46.82 | 46.01 | 46.71 | 960,223 | +0.70(+1.52%) |
Jul 10, 2006 | 46.19 | 46.70 | 45.91 | 46.01 | 949,814 | -0.16(-0.35%) |
Jul 07, 2006 | 46.63 | 46.68 | 46.03 | 46.17 | 721,858 | -0.64(-1.36%) |
Jul 06, 2006 | 46.75 | 47.18 | 46.62 | 46.81 | 604,888 | -0.02(-0.05%) |
Jul 05, 2006 | 46.96 | 47.27 | 46.42 | 46.83 | 677,360 | -0.60(-1.26%) |
Jul 03, 2006 | 47.07 | 47.45 | 46.73 | 47.43 | 242,788 | +0.45(+0.95%) |
Jun 30, 2006 | 46.77 | 47.10 | 46.61 | 46.98 | 974,795 | +0.17(+0.36%) |
Jun 29, 2006 | 45.91 | 46.88 | 45.66 | 46.81 | 841,691 | +1.08(+2.37%) |
Jun 28, 2006 | 45.88 | 46.03 | 45.40 | 45.73 | 843,253 | -0.01(-0.02%) |
Jun 27, 2006 | 45.81 | 46.05 | 45.56 | 45.74 | 1,057,286 | -0.16(-0.35%) |
Jun 26, 2006 | 46.11 | 46.21 | 45.60 | 45.90 | 596,041 | -0.25(-0.55%) |
Jun 23, 2006 | 45.65 | 46.54 | 45.35 | 46.15 | 799,145 | +0.32(+0.69%) |
Jun 22, 2006 | 46.69 | 46.70 | 45.51 | 45.84 | 1,176,598 | -1.08(-2.29%) |
Jun 21, 2006 | 46.34 | 47.10 | 46.26 | 46.91 | 816,189 | +0.55(+1.19%) |
Jun 20, 2006 | 46.39 | 46.78 | 45.95 | 46.36 | 840,130 | +0.11(+0.23%) |
Jun 19, 2006 | 46.91 | 47.08 | 46.18 | 46.25 | 672,026 | -0.68(-1.44%) |
Jun 16, 2006 | 46.84 | 47.24 | 46.58 | 46.93 | 1,331,171 | +0.22(+0.46%) |
Jun 15, 2006 | 45.85 | 46.85 | 45.52 | 46.71 | 902,974 | +0.95(+2.08%) |
Jun 14, 2006 | 45.25 | 45.77 | 44.85 | 45.76 | 1,514,238 | +0.37(+0.81%) |
Jun 13, 2006 | 44.80 | 46.26 | 44.64 | 45.39 | 2,113,402 | +0.58(+1.29%) |
Jun 12, 2006 | 45.58 | 45.75 | 44.82 | 44.82 | 1,081,487 | -0.93(-2.03%) |
Jun 09, 2006 | 45.86 | 46.20 | 45.65 | 45.75 | 600,204 | -0.19(-0.42%) |
Jun 08, 2006 | 46.60 | 46.60 | 45.73 | 45.94 | 1,237,621 | -0.30(-0.65%) |
Jun 07, 2006 | 46.36 | 46.96 | 46.20 | 46.24 | 919,498 | -0.37(-0.79%) |
Jun 06, 2006 | 46.47 | 46.61 | 46.11 | 46.61 | 984,684 | +0.34(+0.73%) |
Jun 05, 2006 | 46.67 | 46.94 | 46.21 | 46.27 | 1,117,007 | -0.51(-1.10%) |
Jun 02, 2006 | 47.03 | 47.10 | 46.58 | 46.78 | 780,148 | -0.33(-0.70%) |