Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 58.42 | 58.64 | 57.90 | 58.20 | 2,500,335 | -0.22(-0.38%) |
Aug 30, 2006 | 57.49 | 58.91 | 57.34 | 58.43 | 4,483,221 | +1.09(+1.90%) |
Aug 29, 2006 | 56.32 | 57.49 | 56.22 | 57.34 | 3,968,283 | +0.82(+1.45%) |
Aug 28, 2006 | 55.85 | 56.63 | 55.34 | 56.52 | 3,966,274 | +0.88(+1.57%) |
Aug 25, 2006 | 56.41 | 56.45 | 55.18 | 55.64 | 4,281,516 | -0.89(-1.58%) |
Aug 24, 2006 | 57.21 | 57.53 | 56.41 | 56.53 | 2,247,764 | -0.75(-1.31%) |
Aug 23, 2006 | 57.49 | 58.12 | 57.06 | 57.28 | 2,501,591 | -0.13(-0.22%) |
Aug 22, 2006 | 58.12 | 58.26 | 57.32 | 57.41 | 3,063,249 | -0.77(-1.33%) |
Aug 21, 2006 | 58.95 | 59.15 | 58.18 | 58.18 | 1,911,171 | -0.97(-1.64%) |
Aug 18, 2006 | 59.88 | 59.88 | 58.88 | 59.15 | 1,993,561 | -0.57(-0.96%) |
Aug 17, 2006 | 59.26 | 59.87 | 59.17 | 59.72 | 2,638,363 | +0.46(+0.78%) |
Aug 16, 2006 | 59.48 | 59.70 | 58.65 | 59.26 | 2,782,923 | +0.42(+0.72%) |
Aug 15, 2006 | 58.52 | 59.08 | 58.43 | 58.84 | 2,879,002 | +0.81(+1.40%) |
Aug 14, 2006 | 57.49 | 58.37 | 57.33 | 58.03 | 4,847,194 | +0.84(+1.48%) |
Aug 11, 2006 | 58.60 | 58.84 | 57.14 | 57.18 | 6,328,832 | -1.26(-2.15%) |
Aug 10, 2006 | 59.45 | 59.45 | 58.39 | 58.44 | 4,835,765 | -1.00(-1.69%) |
Aug 09, 2006 | 61.65 | 62.00 | 59.41 | 59.45 | 3,730,659 | -2.09(-3.40%) |
Aug 08, 2006 | 62.37 | 62.54 | 61.17 | 61.54 | 3,157,445 | -0.92(-1.47%) |
Aug 07, 2006 | 62.54 | 62.85 | 61.75 | 62.45 | 2,505,108 | -0.57(-0.90%) |
Aug 04, 2006 | 64.89 | 65.49 | 62.85 | 63.02 | 3,653,167 | -1.27(-1.98%) |
Aug 03, 2006 | 63.28 | 64.30 | 62.86 | 64.29 | 3,844,698 | +1.01(+1.60%) |
Aug 02, 2006 | 63.02 | 63.42 | 62.77 | 63.28 | 2,774,759 | +0.62(+0.99%) |
Aug 01, 2006 | 62.84 | 62.90 | 61.40 | 62.66 | 2,751,775 | +1.07(+1.75%) |
Jul 31, 2006 | 61.86 | 62.09 | 61.49 | 61.59 | 2,070,048 | -0.27(-0.44%) |
Jul 28, 2006 | 59.60 | 62.22 | 59.60 | 61.86 | 3,309,415 | +1.62(+2.68%) |
Jul 27, 2006 | 62.74 | 63.09 | 59.96 | 60.24 | 3,963,511 | -2.41(-3.85%) |
Jul 26, 2006 | 62.50 | 63.00 | 61.86 | 62.65 | 2,748,510 | +0.29(+0.46%) |
Jul 25, 2006 | 61.55 | 62.52 | 61.55 | 62.37 | 3,198,515 | +0.49(+0.78%) |
Jul 24, 2006 | 61.87 | 62.11 | 60.71 | 61.88 | 5,591,969 | +0.02(+0.03%) |
Jul 21, 2006 | 64.45 | 64.54 | 61.07 | 61.87 | 17,744,870 | -6.74(-9.83%) |
Jul 20, 2006 | 68.43 | 69.42 | 68.16 | 68.61 | 5,729,495 | +0.24(+0.35%) |
Jul 19, 2006 | 66.28 | 68.57 | 66.28 | 68.37 | 5,192,830 | +2.36(+3.58%) |
Jul 18, 2006 | 66.28 | 66.91 | 65.86 | 66.01 | 3,252,772 | -0.14(-0.20%) |
Jul 17, 2006 | 66.17 | 66.38 | 65.80 | 66.14 | 1,189,128 | -0.09(-0.13%) |
Jul 14, 2006 | 66.60 | 66.62 | 65.67 | 66.23 | 1,540,416 | -0.36(-0.54%) |
Jul 13, 2006 | 67.49 | 67.49 | 66.50 | 66.59 | 3,060,612 | -0.90(-1.33%) |
Jul 12, 2006 | 67.96 | 68.32 | 67.38 | 67.49 | 1,709,090 | -0.23(-0.34%) |
Jul 11, 2006 | 68.08 | 68.08 | 67.22 | 67.72 | 2,694,253 | +0.06(+0.08%) |
Jul 10, 2006 | 67.46 | 67.78 | 67.24 | 67.66 | 2,787,067 | +0.21(+0.31%) |
Jul 07, 2006 | 67.07 | 67.75 | 66.70 | 67.46 | 2,562,630 | +0.38(+0.57%) |
Jul 06, 2006 | 67.26 | 67.41 | 66.68 | 67.07 | 2,157,588 | -0.03(-0.05%) |
Jul 05, 2006 | 68.57 | 68.57 | 66.93 | 67.10 | 2,717,362 | -1.47(-2.14%) |
Jul 03, 2006 | 68.22 | 68.89 | 67.96 | 68.57 | 1,277,170 | +0.53(+0.78%) |
Jun 30, 2006 | 69.14 | 69.36 | 68.04 | 68.04 | 2,708,822 | -1.11(-1.60%) |
Jun 29, 2006 | 67.96 | 69.27 | 67.77 | 69.14 | 3,239,584 | +1.55(+2.30%) |
Jun 28, 2006 | 67.28 | 67.68 | 66.92 | 67.59 | 1,563,274 | +0.39(+0.58%) |
Jun 27, 2006 | 68.39 | 68.63 | 67.13 | 67.20 | 1,723,533 | -1.19(-1.75%) |
Jun 26, 2006 | 68.43 | 68.52 | 68.20 | 68.39 | 2,568,156 | +0.41(+0.60%) |
Jun 23, 2006 | 67.76 | 68.43 | 67.22 | 67.99 | 2,415,935 | +0.34(+0.51%) |
Jun 22, 2006 | 67.96 | 68.20 | 67.53 | 67.65 | 2,258,063 | -0.14(-0.20%) |
Jun 21, 2006 | 67.01 | 68.11 | 67.01 | 67.78 | 2,569,789 | +0.90(+1.35%) |
Jun 20, 2006 | 66.70 | 67.49 | 66.68 | 66.88 | 1,688,492 | -0.11(-0.17%) |
Jun 19, 2006 | 67.08 | 67.62 | 66.84 | 66.99 | 2,658,584 | +0.25(+0.38%) |
Jun 16, 2006 | 66.56 | 66.88 | 66.23 | 66.74 | 2,072,560 | +0.07(+0.11%) |
Jun 15, 2006 | 65.98 | 66.83 | 65.49 | 66.67 | 2,654,816 | +0.93(+1.42%) |
Jun 14, 2006 | 65.53 | 66.13 | 65.13 | 65.74 | 3,055,588 | +0.05(+0.07%) |
Jun 13, 2006 | 66.28 | 67.03 | 65.29 | 65.69 | 3,161,213 | -0.47(-0.71%) |
Jun 12, 2006 | 66.79 | 66.87 | 66.10 | 66.16 | 1,744,256 | -0.10(-0.14%) |
Jun 09, 2006 | 66.15 | 66.96 | 65.89 | 66.25 | 1,502,110 | -0.14(-0.20%) |
Jun 08, 2006 | 65.97 | 66.48 | 65.32 | 66.39 | 2,154,196 | +0.16(+0.24%) |
Jun 07, 2006 | 65.94 | 66.67 | 65.90 | 66.23 | 3,455,858 | +0.40(+0.60%) |
Jun 06, 2006 | 65.41 | 65.83 | 65.19 | 65.83 | 2,537,511 | +0.54(+0.83%) |
Jun 05, 2006 | 66.32 | 66.37 | 65.07 | 65.29 | 1,700,172 | -1.36(-2.04%) |
Jun 02, 2006 | 66.87 | 67.16 | 66.18 | 66.65 | 1,738,227 | +0.14(+0.22%) |