Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 45.96 | 45.96 | 45.75 | 45.79 | 22,979 | -0.11(-0.23%) |
Aug 30, 2006 | 45.99 | 45.99 | 45.89 | 45.90 | 36,425 | +0.06(+0.13%) |
Aug 29, 2006 | 45.67 | 45.88 | 45.57 | 45.84 | 14,423 | +0.19(+0.41%) |
Aug 28, 2006 | 45.27 | 45.78 | 45.27 | 45.65 | 21,879 | +0.36(+0.79%) |
Aug 25, 2006 | 45.18 | 45.38 | 45.13 | 45.29 | 26,402 | +0.00(+0.00%) |
Aug 24, 2006 | 45.13 | 45.33 | 45.13 | 45.29 | 18,823 | +0.28(+0.62%) |
Aug 23, 2006 | 45.03 | 45.13 | 44.87 | 45.01 | 25,424 | +0.00(+0.00%) |
Aug 22, 2006 | 44.95 | 45.13 | 44.90 | 45.01 | 23,346 | +0.03(+0.07%) |
Aug 21, 2006 | 45.04 | 45.07 | 44.91 | 44.98 | 15,523 | -0.16(-0.34%) |
Aug 18, 2006 | 45.02 | 45.14 | 44.85 | 45.13 | 14,056 | +0.09(+0.20%) |
Aug 17, 2006 | 44.93 | 45.22 | 44.91 | 45.05 | 29,458 | +0.10(+0.22%) |
Aug 16, 2006 | 44.62 | 44.97 | 44.62 | 44.95 | 35,692 | +0.40(+0.90%) |
Aug 15, 2006 | 44.46 | 44.57 | 44.33 | 44.55 | 41,803 | +0.44(+1.00%) |
Aug 14, 2006 | 44.20 | 44.45 | 44.10 | 44.10 | 20,535 | +0.08(+0.19%) |
Aug 11, 2006 | 44.11 | 44.11 | 43.82 | 44.02 | 14,179 | -0.23(-0.52%) |
Aug 10, 2006 | 44.04 | 44.29 | 43.97 | 44.25 | 445,540 | +0.00(+0.00%) |
Aug 09, 2006 | 44.52 | 44.64 | 44.21 | 44.25 | 29,213 | +0.06(+0.13%) |
Aug 08, 2006 | 44.33 | 44.51 | 44.14 | 44.19 | 41,803 | -0.04(-0.09%) |
Aug 07, 2006 | 44.39 | 44.39 | 44.19 | 44.24 | 21,757 | -0.18(-0.42%) |
Aug 04, 2006 | 44.63 | 44.75 | 44.34 | 44.42 | 24,324 | -0.06(-0.14%) |
Aug 03, 2006 | 44.52 | 44.64 | 44.35 | 44.48 | 19,435 | -0.27(-0.60%) |
Aug 02, 2006 | 44.87 | 44.97 | 44.72 | 44.75 | 72,362 | +0.30(+0.68%) |
Aug 01, 2006 | 44.36 | 44.59 | 44.33 | 44.45 | 14,912 | -0.10(-0.22%) |
Jul 31, 2006 | 44.67 | 44.69 | 44.45 | 44.55 | 15,645 | -0.14(-0.31%) |
Jul 28, 2006 | 44.58 | 44.77 | 44.42 | 44.69 | 37,647 | +0.23(+0.52%) |
Jul 27, 2006 | 44.55 | 44.55 | 44.24 | 44.46 | 54,760 | -0.22(-0.49%) |
Jul 26, 2006 | 44.54 | 44.82 | 44.41 | 44.68 | 40,336 | +0.11(+0.24%) |
Jul 25, 2006 | 44.13 | 44.67 | 44.08 | 44.57 | 38,259 | +0.47(+1.06%) |
Jul 24, 2006 | 43.49 | 44.16 | 43.49 | 44.10 | 57,938 | +0.79(+1.83%) |
Jul 21, 2006 | 43.24 | 43.37 | 43.20 | 43.31 | 16,257 | +0.08(+0.19%) |
Jul 20, 2006 | 43.39 | 43.52 | 43.23 | 43.23 | 23,346 | -0.07(-0.15%) |
Jul 19, 2006 | 42.46 | 43.45 | 42.46 | 43.29 | 38,259 | +1.03(+2.44%) |
Jul 18, 2006 | 42.22 | 42.42 | 41.95 | 42.26 | 36,058 | +0.04(+0.10%) |
Jul 17, 2006 | 42.12 | 42.39 | 42.09 | 42.22 | 53,415 | +0.11(+0.25%) |
Jul 14, 2006 | 42.50 | 42.53 | 41.99 | 42.12 | 141,423 | -0.38(-0.90%) |
Jul 13, 2006 | 42.72 | 42.75 | 42.37 | 42.50 | 22,613 | -0.41(-0.95%) |
Jul 12, 2006 | 43.22 | 43.26 | 42.87 | 42.91 | 17,601 | -0.31(-0.72%) |
Jul 11, 2006 | 42.95 | 43.22 | 42.93 | 43.22 | 37,770 | +0.11(+0.25%) |
Jul 10, 2006 | 43.20 | 43.30 | 42.95 | 43.11 | 17,723 | +0.11(+0.25%) |
Jul 07, 2006 | 43.01 | 43.22 | 42.91 | 43.01 | 36,914 | +0.00(+0.00%) |
Jul 06, 2006 | 42.75 | 43.14 | 42.75 | 43.01 | 66,494 | +0.26(+0.61%) |
Jul 05, 2006 | 42.83 | 42.83 | 42.65 | 42.75 | 18,090 | -0.23(-0.53%) |
Jul 03, 2006 | 42.93 | 42.98 | 42.74 | 42.98 | 16,623 | +0.15(+0.34%) |
Jun 30, 2006 | 42.63 | 43.02 | 42.61 | 42.83 | 32,269 | +0.34(+0.79%) |
Jun 29, 2006 | 41.90 | 42.50 | 41.90 | 42.49 | 37,770 | +0.79(+1.90%) |
Jun 28, 2006 | 41.72 | 41.88 | 41.46 | 41.70 | 27,746 | -0.02(-0.04%) |
Jun 27, 2006 | 42.13 | 42.18 | 41.64 | 41.72 | 28,602 | -0.50(-1.18%) |
Jun 26, 2006 | 42.26 | 42.26 | 42.03 | 42.21 | 20,535 | -0.02(-0.06%) |
Jun 23, 2006 | 41.99 | 42.43 | 41.96 | 42.24 | 15,523 | +0.05(+0.12%) |
Jun 22, 2006 | 42.18 | 42.27 | 42.01 | 42.19 | 17,357 | -0.19(-0.44%) |
Jun 21, 2006 | 42.03 | 42.51 | 42.03 | 42.38 | 24,691 | +0.29(+0.70%) |
Jun 20, 2006 | 42.32 | 42.32 | 41.99 | 42.08 | 13,323 | -0.13(-0.31%) |
Jun 19, 2006 | 42.71 | 42.71 | 42.11 | 42.21 | 21,879 | -0.42(-0.98%) |
Jun 16, 2006 | 42.76 | 42.81 | 42.50 | 42.63 | 36,181 | -0.07(-0.15%) |
Jun 15, 2006 | 42.17 | 42.82 | 42.14 | 42.70 | 50,971 | +0.58(+1.38%) |
Jun 14, 2006 | 41.97 | 42.14 | 41.79 | 42.12 | 15,523 | +0.10(+0.23%) |
Jun 13, 2006 | 42.13 | 42.56 | 42.02 | 42.02 | 48,037 | -0.25(-0.60%) |
Jun 12, 2006 | 42.65 | 42.77 | 42.22 | 42.27 | 29,702 | -0.48(-1.13%) |
Jun 09, 2006 | 43.05 | 43.05 | 42.68 | 42.75 | 25,180 | -0.20(-0.46%) |
Jun 08, 2006 | 42.92 | 43.03 | 42.42 | 42.95 | 29,335 | -0.01(-0.02%) |
Jun 07, 2006 | 42.79 | 43.29 | 42.79 | 42.96 | 28,602 | +0.22(+0.52%) |
Jun 06, 2006 | 42.93 | 42.93 | 42.46 | 42.74 | 75,173 | -0.01(-0.02%) |
Jun 05, 2006 | 43.42 | 43.42 | 42.71 | 42.75 | 57,694 | -0.70(-1.60%) |
Jun 02, 2006 | 43.40 | 43.52 | 43.23 | 43.44 | 34,469 | +0.23(+0.53%) |