Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 51.36 | 51.74 | 51.36 | 51.59 | 1,220,946 | -0.12(-0.23%) |
Aug 30, 2006 | 51.38 | 52.04 | 51.23 | 51.71 | 1,361,198 | +0.55(+1.07%) |
Aug 29, 2006 | 50.98 | 51.19 | 50.77 | 51.16 | 898,115 | +0.18(+0.35%) |
Aug 28, 2006 | 50.72 | 51.17 | 50.72 | 50.98 | 1,828,312 | +0.27(+0.54%) |
Aug 25, 2006 | 50.78 | 50.92 | 50.52 | 50.71 | 822,530 | -0.15(-0.30%) |
Aug 24, 2006 | 50.89 | 51.06 | 50.73 | 50.86 | 1,867,280 | +0.08(+0.15%) |
Aug 23, 2006 | 51.17 | 51.17 | 50.46 | 50.78 | 2,479,350 | -0.12(-0.23%) |
Aug 22, 2006 | 52.69 | 52.82 | 50.90 | 50.90 | 8,576,525 | -1.55(-2.95%) |
Aug 21, 2006 | 51.21 | 52.60 | 51.17 | 52.45 | 1,433,424 | +1.19(+2.32%) |
Aug 18, 2006 | 51.28 | 51.61 | 51.21 | 51.26 | 1,219,099 | +0.00(+0.00%) |
Aug 17, 2006 | 51.14 | 51.58 | 50.98 | 51.26 | 900,971 | +0.11(+0.22%) |
Aug 16, 2006 | 50.99 | 51.27 | 50.74 | 51.15 | 1,344,066 | +0.67(+1.33%) |
Aug 15, 2006 | 50.25 | 50.60 | 49.97 | 50.47 | 1,084,222 | +0.82(+1.64%) |
Aug 14, 2006 | 49.50 | 49.93 | 49.36 | 49.66 | 845,710 | +0.71(+1.46%) |
Aug 11, 2006 | 49.37 | 49.55 | 48.69 | 48.94 | 691,685 | -0.43(-0.88%) |
Aug 10, 2006 | 49.03 | 49.50 | 48.46 | 49.38 | 593,592 | +0.35(+0.72%) |
Aug 09, 2006 | 49.47 | 49.47 | 48.90 | 49.03 | 698,907 | -0.05(-0.11%) |
Aug 08, 2006 | 50.02 | 50.13 | 49.08 | 49.08 | 984,954 | -0.93(-1.86%) |
Aug 07, 2006 | 50.89 | 50.99 | 49.94 | 50.01 | 980,251 | -1.03(-2.02%) |
Aug 04, 2006 | 50.31 | 51.07 | 50.04 | 51.04 | 1,390,424 | +1.39(+2.79%) |
Aug 03, 2006 | 47.99 | 50.15 | 47.90 | 49.65 | 2,235,631 | +1.67(+3.47%) |
Aug 02, 2006 | 47.87 | 48.09 | 47.48 | 47.99 | 1,162,494 | +0.30(+0.64%) |
Aug 01, 2006 | 47.57 | 47.95 | 47.25 | 47.68 | 1,222,458 | -0.12(-0.25%) |
Jul 31, 2006 | 47.52 | 48.06 | 47.21 | 47.80 | 1,133,436 | +0.24(+0.50%) |
Jul 28, 2006 | 47.18 | 47.61 | 47.05 | 47.56 | 872,584 | +0.70(+1.49%) |
Jul 27, 2006 | 46.80 | 47.25 | 46.60 | 46.87 | 777,683 | +0.36(+0.77%) |
Jul 26, 2006 | 46.08 | 46.54 | 46.04 | 46.51 | 762,398 | +0.35(+0.75%) |
Jul 25, 2006 | 45.89 | 46.31 | 45.85 | 46.16 | 624,834 | +0.17(+0.38%) |
Jul 24, 2006 | 45.01 | 45.99 | 44.99 | 45.99 | 627,354 | +0.98(+2.18%) |
Jul 21, 2006 | 46.21 | 46.21 | 44.91 | 45.01 | 1,115,631 | -0.90(-1.96%) |
Jul 20, 2006 | 46.32 | 46.65 | 45.91 | 45.91 | 1,023,586 | -0.23(-0.49%) |
Jul 19, 2006 | 45.57 | 46.22 | 45.57 | 46.13 | 1,655,979 | +0.57(+1.24%) |
Jul 18, 2006 | 45.69 | 45.97 | 45.15 | 45.57 | 1,980,826 | -0.12(-0.26%) |
Jul 17, 2006 | 46.00 | 46.19 | 45.54 | 45.69 | 1,031,312 | -0.42(-0.92%) |
Jul 14, 2006 | 46.68 | 46.68 | 46.06 | 46.11 | 618,787 | -0.67(-1.43%) |
Jul 13, 2006 | 47.36 | 47.61 | 46.63 | 46.78 | 1,398,655 | -0.81(-1.70%) |
Jul 12, 2006 | 47.16 | 47.60 | 47.09 | 47.59 | 1,128,901 | +0.49(+1.05%) |
Jul 11, 2006 | 47.03 | 47.21 | 46.60 | 47.09 | 894,084 | +0.07(+0.14%) |
Jul 10, 2006 | 46.58 | 47.06 | 46.41 | 47.03 | 559,327 | +0.46(+0.98%) |
Jul 07, 2006 | 46.69 | 47.06 | 46.44 | 46.57 | 839,999 | -0.12(-0.25%) |
Jul 06, 2006 | 46.36 | 46.70 | 46.33 | 46.69 | 1,184,834 | +0.33(+0.71%) |
Jul 05, 2006 | 45.89 | 46.61 | 45.67 | 46.36 | 1,016,363 | +0.32(+0.70%) |
Jul 03, 2006 | 45.34 | 46.09 | 45.34 | 46.04 | 363,479 | +0.85(+1.88%) |
Jun 30, 2006 | 44.76 | 45.54 | 44.76 | 45.19 | 977,395 | +0.41(+0.92%) |
Jun 29, 2006 | 43.85 | 44.79 | 43.62 | 44.78 | 874,768 | +1.30(+3.00%) |
Jun 28, 2006 | 43.29 | 43.65 | 43.25 | 43.47 | 829,753 | +0.19(+0.44%) |
Jun 27, 2006 | 43.53 | 43.71 | 43.16 | 43.28 | 639,111 | -0.32(-0.74%) |
Jun 26, 2006 | 43.02 | 43.60 | 42.91 | 43.60 | 883,166 | +0.62(+1.44%) |
Jun 23, 2006 | 42.96 | 43.10 | 42.66 | 42.98 | 918,439 | -0.17(-0.39%) |
Jun 22, 2006 | 43.31 | 43.45 | 42.96 | 43.15 | 881,319 | -0.47(-1.08%) |
Jun 21, 2006 | 43.17 | 43.68 | 43.12 | 43.62 | 877,623 | +0.41(+0.95%) |
Jun 20, 2006 | 43.67 | 43.85 | 43.18 | 43.21 | 1,298,715 | -0.60(-1.36%) |
Jun 19, 2006 | 43.76 | 44.20 | 43.58 | 43.81 | 2,799,829 | +0.07(+0.16%) |
Jun 16, 2006 | 43.46 | 43.83 | 43.39 | 43.73 | 894,084 | -0.02(-0.05%) |
Jun 15, 2006 | 43.01 | 43.89 | 42.96 | 43.76 | 877,287 | +0.80(+1.87%) |
Jun 14, 2006 | 42.87 | 42.96 | 42.45 | 42.96 | 1,208,181 | +0.09(+0.21%) |
Jun 13, 2006 | 42.98 | 43.35 | 42.76 | 42.87 | 1,594,671 | -0.08(-0.18%) |
Jun 12, 2006 | 43.79 | 43.79 | 42.69 | 42.94 | 1,417,635 | -0.79(-1.80%) |
Jun 09, 2006 | 43.38 | 43.83 | 43.20 | 43.73 | 577,971 | +0.40(+0.92%) |
Jun 08, 2006 | 43.52 | 43.79 | 42.53 | 43.33 | 1,272,848 | -0.18(-0.41%) |
Jun 07, 2006 | 43.37 | 43.87 | 43.01 | 43.51 | 1,176,771 | +0.11(+0.25%) |
Jun 06, 2006 | 44.61 | 45.21 | 43.12 | 43.40 | 1,388,577 | -0.46(-1.06%) |
Jun 05, 2006 | 44.18 | 45.42 | 43.84 | 43.87 | 1,330,124 | -0.46(-1.03%) |
Jun 02, 2006 | 43.85 | 44.56 | 43.79 | 44.32 | 861,666 | +0.47(+1.07%) |