Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 50.94 | 51.50 | 50.68 | 51.44 | 693,230 | +0.50(+0.98%) |
Aug 30, 2006 | 51.04 | 51.45 | 50.78 | 50.94 | 934,656 | -0.05(-0.10%) |
Aug 29, 2006 | 51.16 | 51.30 | 50.56 | 51.00 | 1,257,871 | -0.28(-0.55%) |
Aug 28, 2006 | 50.93 | 51.61 | 50.93 | 51.28 | 1,045,807 | +0.18(+0.35%) |
Aug 25, 2006 | 52.17 | 52.27 | 50.87 | 51.10 | 1,682,899 | -1.25(-2.39%) |
Aug 24, 2006 | 52.36 | 52.66 | 52.19 | 52.36 | 1,261,471 | +0.03(+0.05%) |
Aug 23, 2006 | 52.48 | 52.62 | 51.90 | 52.33 | 1,011,044 | +0.02(+0.03%) |
Aug 22, 2006 | 51.81 | 52.38 | 51.78 | 52.31 | 950,406 | +0.51(+0.98%) |
Aug 21, 2006 | 52.08 | 52.20 | 51.61 | 51.80 | 525,153 | -0.49(-0.93%) |
Aug 18, 2006 | 52.67 | 52.80 | 52.15 | 52.29 | 910,581 | -0.36(-0.68%) |
Aug 17, 2006 | 52.08 | 52.70 | 51.93 | 52.65 | 1,023,869 | +0.35(+0.66%) |
Aug 16, 2006 | 50.67 | 52.42 | 50.67 | 52.30 | 2,598,656 | +1.80(+3.56%) |
Aug 15, 2006 | 50.04 | 50.52 | 49.87 | 50.51 | 973,582 | +1.13(+2.29%) |
Aug 14, 2006 | 49.16 | 49.79 | 48.90 | 49.38 | 955,356 | +0.60(+1.24%) |
Aug 11, 2006 | 48.84 | 49.17 | 48.44 | 48.77 | 817,430 | -0.12(-0.25%) |
Aug 10, 2006 | 48.09 | 49.05 | 47.96 | 48.90 | 1,051,432 | +0.65(+1.34%) |
Aug 09, 2006 | 49.77 | 49.98 | 48.17 | 48.25 | 1,246,734 | -1.65(-3.31%) |
Aug 08, 2006 | 50.26 | 50.43 | 49.76 | 49.90 | 917,444 | -0.27(-0.53%) |
Aug 07, 2006 | 50.04 | 50.69 | 49.95 | 50.17 | 829,468 | -0.08(-0.16%) |
Aug 04, 2006 | 51.38 | 51.91 | 50.11 | 50.25 | 945,906 | -0.78(-1.53%) |
Aug 03, 2006 | 50.16 | 51.12 | 50.04 | 51.03 | 1,132,320 | +0.53(+1.06%) |
Aug 02, 2006 | 50.13 | 50.58 | 49.79 | 50.50 | 1,272,046 | +0.57(+1.14%) |
Aug 01, 2006 | 50.37 | 50.58 | 49.62 | 49.93 | 1,241,334 | -0.66(-1.30%) |
Jul 31, 2006 | 51.11 | 51.11 | 50.35 | 50.59 | 1,114,433 | -0.35(-0.68%) |
Jul 28, 2006 | 50.84 | 51.21 | 50.44 | 50.93 | 1,224,571 | +0.45(+0.90%) |
Jul 27, 2006 | 51.87 | 51.92 | 50.28 | 50.48 | 1,294,546 | -1.32(-2.54%) |
Jul 26, 2006 | 51.83 | 51.91 | 51.63 | 51.80 | 1,573,773 | -0.12(-0.24%) |
Jul 25, 2006 | 52.09 | 52.09 | 51.48 | 51.92 | 1,333,922 | -0.02(-0.03%) |
Jul 24, 2006 | 51.31 | 52.08 | 51.45 | 51.94 | 1,573,323 | +0.63(+1.23%) |
Jul 21, 2006 | 52.31 | 52.32 | 50.97 | 51.31 | 1,951,439 | -0.85(-1.64%) |
Jul 20, 2006 | 52.44 | 52.80 | 52.04 | 52.16 | 2,130,540 | -0.51(-0.96%) |
Jul 19, 2006 | 51.83 | 52.84 | 51.81 | 52.67 | 3,778,002 | +0.61(+1.18%) |
Jul 18, 2006 | 55.38 | 55.71 | 51.48 | 52.05 | 5,599,953 | -3.12(-5.65%) |
Jul 17, 2006 | 54.61 | 55.31 | 54.61 | 55.17 | 1,719,012 | +0.44(+0.81%) |
Jul 14, 2006 | 55.11 | 55.50 | 54.25 | 54.73 | 1,652,074 | -0.18(-0.32%) |
Jul 13, 2006 | 55.51 | 55.71 | 54.68 | 54.91 | 1,135,358 | -0.83(-1.48%) |
Jul 12, 2006 | 56.22 | 56.38 | 55.64 | 55.73 | 1,029,719 | -0.31(-0.56%) |
Jul 11, 2006 | 56.57 | 56.60 | 55.73 | 56.04 | 1,217,821 | -0.53(-0.94%) |
Jul 10, 2006 | 57.11 | 57.25 | 56.40 | 56.58 | 963,231 | -0.43(-0.75%) |
Jul 07, 2006 | 56.88 | 57.48 | 56.66 | 57.00 | 1,156,058 | +0.00(+0.00%) |
Jul 06, 2006 | 57.14 | 57.34 | 56.70 | 57.00 | 1,189,133 | -0.25(-0.43%) |
Jul 05, 2006 | 57.80 | 57.96 | 56.89 | 57.25 | 1,277,671 | -0.76(-1.30%) |
Jul 03, 2006 | 57.81 | 58.04 | 57.63 | 58.01 | 393,752 | +0.23(+0.40%) |
Jun 30, 2006 | 57.33 | 57.94 | 57.11 | 57.78 | 1,054,807 | +0.50(+0.87%) |
Jun 29, 2006 | 56.58 | 57.46 | 56.46 | 57.28 | 1,947,276 | +0.92(+1.62%) |
Jun 28, 2006 | 57.05 | 57.08 | 56.31 | 56.36 | 792,793 | -0.52(-0.91%) |
Jun 27, 2006 | 57.32 | 57.38 | 56.87 | 56.88 | 787,505 | -0.63(-1.10%) |
Jun 26, 2006 | 56.98 | 57.62 | 56.98 | 57.51 | 753,755 | +0.52(+0.92%) |
Jun 23, 2006 | 57.01 | 57.22 | 56.41 | 56.99 | 795,155 | -0.25(-0.43%) |
Jun 22, 2006 | 57.55 | 57.76 | 56.95 | 57.24 | 818,780 | -0.30(-0.53%) |
Jun 21, 2006 | 57.55 | 57.97 | 57.31 | 57.54 | 810,680 | -0.02(-0.03%) |
Jun 20, 2006 | 57.46 | 57.83 | 57.18 | 57.56 | 929,931 | +0.11(+0.19%) |
Jun 19, 2006 | 57.29 | 57.62 | 56.88 | 57.45 | 1,250,671 | +0.20(+0.34%) |
Jun 16, 2006 | 57.33 | 57.64 | 56.65 | 57.25 | 1,115,670 | -0.32(-0.56%) |
Jun 15, 2006 | 56.47 | 57.99 | 56.37 | 57.57 | 950,856 | +1.16(+2.06%) |
Jun 14, 2006 | 56.10 | 56.68 | 56.10 | 56.41 | 1,544,636 | +0.07(+0.13%) |
Jun 13, 2006 | 57.69 | 58.08 | 56.04 | 56.34 | 1,806,988 | -1.70(-2.93%) |
Jun 12, 2006 | 59.85 | 59.93 | 58.04 | 58.04 | 504,453 | -1.01(-1.72%) |
Jun 09, 2006 | 58.93 | 59.42 | 58.70 | 59.05 | 656,779 | +0.12(+0.21%) |
Jun 08, 2006 | 59.09 | 59.41 | 58.41 | 58.92 | 1,501,323 | -0.14(-0.24%) |
Jun 07, 2006 | 58.71 | 59.67 | 58.58 | 59.07 | 1,575,686 | +0.60(+1.02%) |
Jun 06, 2006 | 58.51 | 58.67 | 57.99 | 58.47 | 815,630 | -0.04(-0.06%) |
Jun 05, 2006 | 59.78 | 59.78 | 58.51 | 58.51 | 916,094 | -1.41(-2.36%) |
Jun 02, 2006 | 59.59 | 59.96 | 59.47 | 59.92 | 1,268,221 | +0.36(+0.61%) |