Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.54 | 38.73 | 37.64 | 37.66 | 4,348,558 | -1.03(-2.66%) |
Aug 30, 2006 | 39.98 | 40.23 | 38.51 | 38.69 | 3,517,280 | -1.18(-2.95%) |
Aug 29, 2006 | 40.22 | 40.28 | 39.59 | 39.87 | 3,019,535 | -0.63(-1.56%) |
Aug 28, 2006 | 40.31 | 40.88 | 40.01 | 40.50 | 1,831,509 | -0.36(-0.89%) |
Aug 25, 2006 | 40.52 | 41.14 | 40.40 | 40.86 | 2,740,578 | +0.55(+1.37%) |
Aug 24, 2006 | 40.31 | 40.67 | 39.91 | 40.31 | 2,015,292 | +0.06(+0.14%) |
Aug 23, 2006 | 40.45 | 40.89 | 39.84 | 40.26 | 2,382,007 | -0.55(-1.35%) |
Aug 22, 2006 | 40.04 | 40.93 | 40.02 | 40.81 | 2,341,045 | +0.45(+1.12%) |
Aug 21, 2006 | 40.55 | 41.14 | 40.22 | 40.35 | 2,883,034 | +0.25(+0.62%) |
Aug 18, 2006 | 39.78 | 40.15 | 39.49 | 40.11 | 6,707,228 | +0.37(+0.93%) |
Aug 17, 2006 | 39.84 | 40.12 | 39.16 | 39.74 | 4,015,634 | -0.74(-1.83%) |
Aug 16, 2006 | 41.23 | 41.71 | 40.12 | 40.48 | 3,589,116 | -0.91(-2.19%) |
Aug 15, 2006 | 41.88 | 42.00 | 40.74 | 41.38 | 4,134,266 | -0.21(-0.49%) |
Aug 14, 2006 | 42.44 | 42.44 | 41.01 | 41.59 | 3,253,639 | -1.14(-2.68%) |
Aug 11, 2006 | 42.88 | 43.18 | 42.44 | 42.73 | 2,145,958 | +0.36(+0.85%) |
Aug 10, 2006 | 43.37 | 43.56 | 41.80 | 42.37 | 4,170,609 | -1.65(-3.74%) |
Aug 09, 2006 | 43.60 | 44.94 | 43.41 | 44.02 | 3,182,411 | +0.66(+1.52%) |
Aug 08, 2006 | 43.37 | 44.18 | 43.17 | 43.36 | 2,384,681 | -0.02(-0.04%) |
Aug 07, 2006 | 43.13 | 43.60 | 42.78 | 43.37 | 3,566,143 | +0.59(+1.38%) |
Aug 04, 2006 | 43.54 | 43.81 | 41.96 | 42.78 | 2,510,850 | -0.35(-0.82%) |
Aug 03, 2006 | 42.70 | 43.90 | 42.70 | 43.13 | 2,121,891 | -0.58(-1.34%) |
Aug 02, 2006 | 43.78 | 44.02 | 43.20 | 43.72 | 4,413,587 | +0.22(+0.51%) |
Aug 01, 2006 | 43.60 | 43.92 | 42.79 | 43.50 | 4,055,623 | -0.02(-0.06%) |
Jul 31, 2006 | 42.39 | 43.60 | 41.55 | 43.52 | 2,463,688 | +1.21(+2.86%) |
Jul 28, 2006 | 42.33 | 43.27 | 41.88 | 42.31 | 2,408,140 | -0.30(-0.70%) |
Jul 27, 2006 | 44.02 | 44.28 | 42.12 | 42.61 | 3,145,339 | -0.86(-1.99%) |
Jul 26, 2006 | 41.79 | 44.43 | 39.49 | 43.47 | 6,252,268 | -0.39(-0.90%) |
Jul 25, 2006 | 44.34 | 44.72 | 43.02 | 43.87 | 4,008,341 | -0.02(-0.06%) |
Jul 24, 2006 | 41.69 | 44.37 | 41.69 | 43.89 | 3,743,849 | +2.20(+5.27%) |
Jul 21, 2006 | 42.93 | 43.05 | 41.34 | 41.69 | 3,804,502 | -1.23(-2.87%) |
Jul 20, 2006 | 44.49 | 45.04 | 42.58 | 42.93 | 3,903,930 | -1.50(-3.37%) |
Jul 19, 2006 | 44.17 | 44.78 | 43.44 | 44.43 | 2,791,265 | +0.72(+1.64%) |
Jul 18, 2006 | 44.20 | 44.73 | 43.04 | 43.71 | 3,259,352 | -0.06(-0.13%) |
Jul 17, 2006 | 45.32 | 45.65 | 42.63 | 43.77 | 3,658,521 | -2.32(-5.03%) |
Jul 14, 2006 | 45.04 | 46.19 | 43.80 | 46.09 | 3,946,229 | +1.55(+3.47%) |
Jul 13, 2006 | 45.49 | 45.73 | 44.44 | 44.54 | 3,333,254 | -0.74(-1.64%) |
Jul 12, 2006 | 45.27 | 45.84 | 44.67 | 45.28 | 3,004,584 | +0.21(+0.47%) |
Jul 11, 2006 | 43.66 | 45.38 | 43.60 | 45.07 | 3,006,286 | +1.20(+2.74%) |
Jul 10, 2006 | 43.60 | 44.31 | 43.23 | 43.87 | 3,153,847 | -0.02(-0.06%) |
Jul 07, 2006 | 45.41 | 45.87 | 43.54 | 43.89 | 3,793,441 | -1.52(-3.35%) |
Jul 06, 2006 | 44.92 | 46.44 | 44.84 | 45.41 | 5,762,423 | +0.71(+1.58%) |
Jul 05, 2006 | 43.74 | 44.90 | 42.84 | 44.71 | 2,886,316 | +0.63(+1.44%) |
Jul 03, 2006 | 43.60 | 44.08 | 43.19 | 44.07 | 1,090,907 | +0.59(+1.36%) |
Jun 30, 2006 | 43.27 | 43.98 | 43.27 | 43.48 | 3,558,972 | +0.20(+0.46%) |
Jun 29, 2006 | 41.88 | 43.33 | 41.63 | 43.28 | 4,229,075 | +1.81(+4.36%) |
Jun 28, 2006 | 40.31 | 41.52 | 40.15 | 41.47 | 4,562,728 | +1.82(+4.59%) |
Jun 27, 2006 | 39.04 | 39.93 | 38.92 | 39.65 | 3,226,534 | +1.07(+2.77%) |
Jun 26, 2006 | 37.94 | 38.72 | 37.44 | 38.59 | 1,937,500 | +0.64(+1.69%) |
Jun 23, 2006 | 37.12 | 38.26 | 37.00 | 37.94 | 2,599,338 | +1.28(+3.48%) |
Jun 22, 2006 | 36.90 | 37.18 | 36.43 | 36.67 | 1,774,259 | -0.31(-0.85%) |
Jun 21, 2006 | 36.03 | 37.59 | 35.99 | 36.98 | 3,207,572 | +1.13(+3.14%) |
Jun 20, 2006 | 36.92 | 37.29 | 35.84 | 35.85 | 3,892,625 | -0.86(-2.33%) |
Jun 19, 2006 | 38.45 | 38.45 | 36.36 | 36.71 | 3,430,251 | -1.46(-3.84%) |
Jun 16, 2006 | 37.38 | 38.56 | 37.25 | 38.17 | 4,195,041 | +0.38(+1.00%) |
Jun 15, 2006 | 36.58 | 38.05 | 36.54 | 37.80 | 3,204,412 | +1.56(+4.31%) |
Jun 14, 2006 | 35.89 | 36.66 | 35.77 | 36.23 | 3,538,065 | +0.49(+1.38%) |
Jun 13, 2006 | 36.49 | 36.73 | 35.57 | 35.74 | 3,654,753 | -1.03(-2.80%) |
Jun 12, 2006 | 37.93 | 38.21 | 36.69 | 36.77 | 2,410,207 | -0.73(-1.95%) |
Jun 09, 2006 | 38.20 | 38.57 | 37.20 | 37.50 | 2,553,270 | -0.52(-1.36%) |
Jun 08, 2006 | 37.52 | 38.16 | 35.99 | 38.02 | 4,758,423 | -0.24(-0.62%) |
Jun 07, 2006 | 39.02 | 39.79 | 38.14 | 38.26 | 4,255,694 | -1.11(-2.82%) |
Jun 06, 2006 | 40.68 | 40.77 | 38.75 | 39.37 | 4,268,700 | -0.99(-2.45%) |
Jun 05, 2006 | 42.29 | 42.36 | 40.12 | 40.35 | 2,998,507 | -1.41(-3.37%) |
Jun 02, 2006 | 41.55 | 41.89 | 41.00 | 41.76 | 2,228,004 | +0.67(+1.64%) |
Jun 01, 2006 | 40.48 | 41.33 | 39.79 | 41.09 | 2,858,846 | +27.37(+199.64%) |
May 31, 2006 | 13.26 | 13.74 | 13.24 | 13.71 | 5,997,014 | +0.45(+3.38%) |
May 30, 2006 | 13.58 | 13.66 | 13.22 | 13.26 | 3,816,779 | -0.15(-1.09%) |
May 26, 2006 | 13.35 | 13.49 | 13.24 | 13.41 | 2,703,506 | +0.16(+1.19%) |
May 25, 2006 | 13.03 | 13.31 | 12.96 | 13.25 | 5,004,440 | +0.36(+2.82%) |
May 24, 2006 | 12.77 | 13.19 | 12.64 | 12.89 | 5,768,744 | -0.01(-0.09%) |
May 23, 2006 | 13.02 | 13.34 | 12.87 | 12.90 | 5,530,628 | +0.04(+0.32%) |
May 22, 2006 | 12.89 | 13.03 | 12.46 | 12.86 | 6,607,071 | -0.10(-0.79%) |
May 19, 2006 | 12.88 | 13.16 | 12.70 | 12.96 | 5,029,965 | +0.09(+0.66%) |
May 18, 2006 | 13.13 | 13.23 | 12.88 | 12.88 | 4,827,950 | -0.25(-1.91%) |
May 17, 2006 | 13.16 | 13.48 | 13.00 | 13.13 | 9,249,317 | +0.10(+0.74%) |
May 16, 2006 | 13.04 | 13.23 | 12.93 | 13.03 | 4,477,522 | +0.05(+0.39%) |
May 15, 2006 | 13.07 | 13.25 | 12.83 | 12.98 | 5,020,120 | -0.28(-2.09%) |
May 12, 2006 | 13.49 | 13.62 | 13.17 | 13.26 | 5,973,312 | -0.25(-1.87%) |
May 11, 2006 | 13.71 | 13.78 | 13.44 | 13.51 | 6,636,608 | -0.05(-0.40%) |
May 10, 2006 | 13.21 | 13.57 | 13.13 | 13.57 | 4,494,661 | +0.31(+2.34%) |