Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.37 | 51.75 | 51.37 | 51.61 | 1,220,529 | -0.12(-0.23%) |
Aug 30, 2006 | 51.40 | 52.06 | 51.25 | 51.72 | 1,360,733 | +0.55(+1.07%) |
Aug 29, 2006 | 51.00 | 51.21 | 50.79 | 51.18 | 897,808 | +0.18(+0.35%) |
Aug 28, 2006 | 50.74 | 51.19 | 50.74 | 51.00 | 1,827,687 | +0.27(+0.54%) |
Aug 25, 2006 | 50.80 | 50.94 | 50.54 | 50.72 | 822,249 | -0.15(-0.30%) |
Aug 24, 2006 | 50.91 | 51.08 | 50.75 | 50.88 | 1,866,642 | +0.08(+0.15%) |
Aug 23, 2006 | 51.19 | 51.19 | 50.47 | 50.80 | 2,478,502 | -0.12(-0.23%) |
Aug 22, 2006 | 52.71 | 52.84 | 50.92 | 50.92 | 8,573,592 | -1.55(-2.95%) |
Aug 21, 2006 | 51.22 | 52.62 | 51.19 | 52.47 | 1,432,933 | +1.19(+2.32%) |
Aug 18, 2006 | 51.30 | 51.63 | 51.23 | 51.28 | 1,218,682 | +0.00(+0.00%) |
Aug 17, 2006 | 51.16 | 51.60 | 51.00 | 51.28 | 900,662 | +0.11(+0.22%) |
Aug 16, 2006 | 51.01 | 51.29 | 50.76 | 51.16 | 1,343,606 | +0.67(+1.33%) |
Aug 15, 2006 | 50.27 | 50.62 | 49.99 | 50.49 | 1,083,851 | +0.82(+1.64%) |
Aug 14, 2006 | 49.52 | 49.95 | 49.38 | 49.68 | 845,420 | +0.71(+1.46%) |
Aug 11, 2006 | 49.39 | 49.56 | 48.70 | 48.96 | 691,448 | -0.43(-0.88%) |
Aug 10, 2006 | 49.04 | 49.52 | 48.48 | 49.40 | 593,389 | +0.35(+0.72%) |
Aug 09, 2006 | 49.49 | 49.49 | 48.91 | 49.04 | 698,668 | -0.05(-0.11%) |
Aug 08, 2006 | 50.03 | 50.15 | 49.09 | 49.10 | 984,617 | -0.93(-1.86%) |
Aug 07, 2006 | 50.91 | 51.01 | 49.96 | 50.03 | 979,915 | -1.03(-2.02%) |
Aug 04, 2006 | 50.32 | 51.09 | 50.06 | 51.06 | 1,389,949 | +1.39(+2.79%) |
Aug 03, 2006 | 48.00 | 50.17 | 47.91 | 49.67 | 2,234,866 | +1.67(+3.47%) |
Aug 02, 2006 | 47.88 | 48.10 | 47.50 | 48.00 | 1,162,097 | +0.30(+0.64%) |
Aug 01, 2006 | 47.59 | 47.97 | 47.26 | 47.70 | 1,222,040 | -0.12(-0.25%) |
Jul 31, 2006 | 47.54 | 48.07 | 47.22 | 47.82 | 1,133,048 | +0.24(+0.50%) |
Jul 28, 2006 | 47.20 | 47.63 | 47.07 | 47.58 | 872,286 | +0.70(+1.49%) |
Jul 27, 2006 | 46.81 | 47.26 | 46.61 | 46.88 | 777,417 | +0.36(+0.77%) |
Jul 26, 2006 | 46.10 | 46.55 | 46.05 | 46.53 | 762,138 | +0.35(+0.75%) |
Jul 25, 2006 | 45.91 | 46.32 | 45.87 | 46.18 | 624,620 | +0.17(+0.38%) |
Jul 24, 2006 | 45.02 | 46.01 | 45.00 | 46.01 | 627,139 | +0.98(+2.18%) |
Jul 21, 2006 | 46.22 | 46.22 | 44.93 | 45.02 | 1,115,250 | -0.90(-1.96%) |
Jul 20, 2006 | 46.33 | 46.66 | 45.92 | 45.92 | 1,023,236 | -0.23(-0.49%) |
Jul 19, 2006 | 45.58 | 46.23 | 45.59 | 46.15 | 1,655,413 | +0.57(+1.24%) |
Jul 18, 2006 | 45.70 | 45.98 | 45.17 | 45.58 | 1,980,148 | -0.12(-0.26%) |
Jul 17, 2006 | 46.01 | 46.21 | 45.56 | 45.70 | 1,030,960 | -0.42(-0.92%) |
Jul 14, 2006 | 46.69 | 46.69 | 46.08 | 46.13 | 618,576 | -0.67(-1.43%) |
Jul 13, 2006 | 47.38 | 47.63 | 46.64 | 46.79 | 1,398,176 | -0.81(-1.70%) |
Jul 12, 2006 | 47.18 | 47.62 | 47.11 | 47.60 | 1,128,515 | +0.49(+1.05%) |
Jul 11, 2006 | 47.05 | 47.22 | 46.62 | 47.11 | 893,778 | +0.07(+0.14%) |
Jul 10, 2006 | 46.60 | 47.08 | 46.43 | 47.04 | 559,136 | +0.46(+0.98%) |
Jul 07, 2006 | 46.70 | 47.08 | 46.45 | 46.58 | 839,712 | -0.12(-0.26%) |
Jul 06, 2006 | 46.38 | 46.72 | 46.35 | 46.70 | 1,184,428 | +0.33(+0.71%) |
Jul 05, 2006 | 45.91 | 46.63 | 45.69 | 46.38 | 1,016,016 | +0.32(+0.70%) |
Jul 03, 2006 | 45.35 | 46.11 | 45.35 | 46.05 | 363,354 | +0.85(+1.88%) |
Jun 30, 2006 | 44.78 | 45.56 | 44.78 | 45.20 | 977,061 | +0.41(+0.92%) |
Jun 29, 2006 | 43.86 | 44.81 | 43.64 | 44.79 | 874,469 | +1.30(+3.00%) |
Jun 28, 2006 | 43.31 | 43.66 | 43.27 | 43.49 | 829,469 | +0.19(+0.44%) |
Jun 27, 2006 | 43.55 | 43.73 | 43.17 | 43.30 | 638,893 | -0.32(-0.74%) |
Jun 26, 2006 | 43.04 | 43.62 | 42.92 | 43.62 | 882,864 | +0.62(+1.44%) |
Jun 23, 2006 | 42.97 | 43.11 | 42.67 | 43.00 | 918,125 | -0.17(-0.39%) |
Jun 22, 2006 | 43.33 | 43.46 | 42.97 | 43.17 | 881,017 | -0.47(-1.08%) |
Jun 21, 2006 | 43.18 | 43.69 | 43.14 | 43.64 | 877,323 | +0.41(+0.95%) |
Jun 20, 2006 | 43.68 | 43.86 | 43.20 | 43.23 | 1,298,271 | -0.60(-1.36%) |
Jun 19, 2006 | 43.78 | 44.21 | 43.60 | 43.82 | 2,798,872 | +0.07(+0.16%) |
Jun 16, 2006 | 43.48 | 43.85 | 43.40 | 43.75 | 893,778 | -0.02(-0.05%) |
Jun 15, 2006 | 43.03 | 43.90 | 42.97 | 43.77 | 876,987 | +0.80(+1.87%) |
Jun 14, 2006 | 42.88 | 42.97 | 42.47 | 42.97 | 1,207,768 | +0.09(+0.21%) |
Jun 13, 2006 | 43.00 | 43.37 | 42.77 | 42.88 | 1,594,126 | -0.08(-0.18%) |
Jun 12, 2006 | 43.80 | 43.80 | 42.70 | 42.96 | 1,417,150 | -0.79(-1.80%) |
Jun 09, 2006 | 43.39 | 43.85 | 43.21 | 43.74 | 577,774 | +0.40(+0.92%) |
Jun 08, 2006 | 43.54 | 43.80 | 42.55 | 43.34 | 1,272,413 | -0.18(-0.41%) |
Jun 07, 2006 | 43.39 | 43.88 | 43.02 | 43.52 | 1,176,369 | +0.11(+0.25%) |
Jun 06, 2006 | 44.63 | 45.23 | 43.13 | 43.42 | 1,388,102 | -0.46(-1.06%) |
Jun 05, 2006 | 44.19 | 45.44 | 43.85 | 43.88 | 1,329,670 | -0.46(-1.03%) |
Jun 02, 2006 | 43.87 | 44.57 | 43.80 | 44.34 | 861,372 | +0.47(+1.07%) |