Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 54.88 | 54.88 | 54.71 | 54.72 | 635,576 | -0.12(-0.21%) |
Aug 30, 2006 | 54.90 | 54.99 | 54.72 | 54.84 | 1,106,819 | -0.02(-0.04%) |
Aug 29, 2006 | 54.88 | 54.91 | 54.55 | 54.86 | 957,590 | +0.01(+0.01%) |
Aug 28, 2006 | 54.58 | 54.94 | 54.52 | 54.85 | 1,706,231 | +0.19(+0.34%) |
Aug 25, 2006 | 54.63 | 54.76 | 54.55 | 54.66 | 731,736 | +0.07(+0.13%) |
Aug 24, 2006 | 54.72 | 54.72 | 54.50 | 54.59 | 921,564 | +0.11(+0.20%) |
Aug 23, 2006 | 54.76 | 54.82 | 54.33 | 54.48 | 1,053,750 | -0.23(-0.42%) |
Aug 22, 2006 | 54.60 | 54.78 | 54.51 | 54.71 | 3,682,932 | +0.06(+0.12%) |
Aug 21, 2006 | 54.63 | 54.69 | 54.53 | 54.65 | 1,489,107 | -0.01(-0.03%) |
Aug 18, 2006 | 54.57 | 54.71 | 54.37 | 54.66 | 737,556 | +0.21(+0.38%) |
Aug 17, 2006 | 54.38 | 54.58 | 54.32 | 54.45 | 1,184,828 | +0.01(+0.01%) |
Aug 16, 2006 | 54.49 | 54.50 | 54.30 | 54.45 | 1,664,386 | +0.36(+0.67%) |
Aug 15, 2006 | 54.16 | 54.29 | 53.90 | 54.08 | 1,806,410 | +0.48(+0.89%) |
Aug 14, 2006 | 53.98 | 54.00 | 53.53 | 53.61 | 2,113,321 | +0.01(+0.01%) |
Aug 11, 2006 | 53.73 | 53.77 | 53.42 | 53.60 | 1,031,858 | -0.23(-0.43%) |
Aug 10, 2006 | 53.55 | 53.85 | 53.40 | 53.83 | 947,475 | +0.13(+0.24%) |
Aug 09, 2006 | 54.08 | 54.36 | 53.53 | 53.70 | 1,369,668 | -0.23(-0.43%) |
Aug 08, 2006 | 54.27 | 54.36 | 53.80 | 53.93 | 833,024 | -0.20(-0.37%) |
Aug 07, 2006 | 54.15 | 54.18 | 53.94 | 54.14 | 632,250 | -0.04(-0.08%) |
Aug 04, 2006 | 54.52 | 54.66 | 53.99 | 54.18 | 1,771,908 | +0.01(+0.01%) |
Aug 03, 2006 | 53.86 | 54.27 | 53.79 | 54.17 | 1,538,573 | +0.06(+0.11%) |
Aug 02, 2006 | 54.06 | 54.29 | 53.93 | 54.11 | 1,623,510 | +0.29(+0.54%) |
Aug 01, 2006 | 53.80 | 53.88 | 53.54 | 53.83 | 1,007,748 | -0.08(-0.15%) |
Jul 31, 2006 | 53.91 | 53.99 | 53.74 | 53.90 | 1,009,827 | -0.10(-0.19%) |
Jul 28, 2006 | 53.61 | 54.08 | 53.50 | 54.01 | 763,190 | +0.60(+1.12%) |
Jul 27, 2006 | 53.80 | 53.95 | 53.28 | 53.41 | 2,477,873 | -0.14(-0.27%) |
Jul 26, 2006 | 53.33 | 53.79 | 53.24 | 53.55 | 1,265,193 | +0.17(+0.32%) |
Jul 25, 2006 | 53.05 | 53.57 | 52.95 | 53.38 | 1,370,084 | +0.39(+0.74%) |
Jul 24, 2006 | 52.50 | 53.12 | 52.37 | 52.99 | 1,756,112 | +0.77(+1.46%) |
Jul 21, 2006 | 52.66 | 52.66 | 52.11 | 52.22 | 795,474 | -0.23(-0.44%) |
Jul 20, 2006 | 52.92 | 52.97 | 52.45 | 52.45 | 1,348,745 | -0.43(-0.82%) |
Jul 19, 2006 | 52.11 | 52.92 | 52.09 | 52.89 | 902,304 | +0.99(+1.91%) |
Jul 18, 2006 | 51.93 | 51.99 | 51.42 | 51.90 | 829,837 | +0.34(+0.66%) |
Jul 17, 2006 | 51.88 | 51.92 | 51.56 | 51.56 | 1,397,380 | -0.25(-0.47%) |
Jul 14, 2006 | 51.96 | 52.07 | 51.48 | 51.80 | 824,987 | -0.13(-0.25%) |
Jul 13, 2006 | 52.62 | 52.63 | 51.93 | 51.93 | 964,518 | -0.74(-1.41%) |
Jul 12, 2006 | 53.23 | 53.25 | 52.61 | 52.68 | 927,661 | -0.47(-0.88%) |
Jul 11, 2006 | 52.99 | 53.22 | 52.68 | 53.15 | 1,095,734 | +0.07(+0.14%) |
Jul 10, 2006 | 53.05 | 53.23 | 52.89 | 53.07 | 758,617 | +0.24(+0.45%) |
Jul 07, 2006 | 53.02 | 53.23 | 52.73 | 52.84 | 1,682,676 | -0.22(-0.42%) |
Jul 06, 2006 | 52.92 | 53.18 | 52.92 | 53.06 | 1,065,251 | +0.22(+0.42%) |
Jul 05, 2006 | 52.92 | 53.00 | 52.60 | 52.84 | 1,651,222 | -0.26(-0.49%) |
Jul 03, 2006 | 52.87 | 53.15 | 52.76 | 53.10 | 813,625 | +0.32(+0.62%) |
Jun 30, 2006 | 52.81 | 52.89 | 52.14 | 52.77 | 1,025,346 | +0.11(+0.21%) |
Jun 29, 2006 | 51.96 | 52.69 | 51.94 | 52.66 | 1,094,071 | +0.97(+1.87%) |
Jun 28, 2006 | 51.47 | 51.70 | 51.31 | 51.70 | 3,979,451 | +0.35(+0.69%) |
Jun 27, 2006 | 51.67 | 51.75 | 51.24 | 51.34 | 2,914,338 | -0.25(-0.48%) |
Jun 26, 2006 | 51.35 | 51.64 | 51.31 | 51.59 | 573,085 | +0.28(+0.55%) |
Jun 23, 2006 | 51.30 | 51.58 | 51.10 | 51.31 | 1,943,446 | +0.00(+0.00%) |
Jun 22, 2006 | 51.38 | 51.45 | 51.10 | 51.31 | 561,723 | -0.38(-0.73%) |
Jun 21, 2006 | 51.37 | 51.98 | 51.30 | 51.68 | 927,799 | +0.38(+0.75%) |
Jun 20, 2006 | 51.17 | 51.62 | 51.17 | 51.30 | 442,145 | +0.15(+0.30%) |
Jun 19, 2006 | 51.94 | 51.95 | 51.11 | 51.15 | 1,289,441 | -0.60(-1.16%) |
Jun 16, 2006 | 51.84 | 51.96 | 51.50 | 51.75 | 1,444,075 | -0.23(-0.44%) |
Jun 15, 2006 | 51.04 | 52.09 | 51.01 | 51.98 | 1,422,321 | +1.17(+2.30%) |
Jun 14, 2006 | 50.79 | 50.90 | 50.32 | 50.81 | 896,346 | +0.13(+0.26%) |
Jun 13, 2006 | 51.24 | 51.67 | 50.61 | 50.68 | 1,024,514 | -0.71(-1.39%) |
Jun 12, 2006 | 52.20 | 52.20 | 51.39 | 51.39 | 1,438,532 | -0.53(-1.03%) |
Jun 09, 2006 | 52.29 | 52.44 | 51.88 | 51.93 | 492,166 | -0.15(-0.29%) |
Jun 08, 2006 | 52.04 | 52.32 | 51.25 | 52.08 | 928,076 | -0.04(-0.07%) |
Jun 07, 2006 | 52.50 | 52.80 | 52.11 | 52.11 | 928,908 | -0.35(-0.66%) |
Jun 06, 2006 | 52.75 | 52.79 | 52.04 | 52.46 | 941,932 | -0.19(-0.36%) |
Jun 05, 2006 | 53.41 | 53.41 | 52.51 | 52.65 | 1,027,147 | -0.79(-1.49%) |
Jun 02, 2006 | 53.37 | 53.51 | 53.07 | 53.44 | 978,235 | +0.25(+0.47%) |