Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.24 | 38.71 | 38.18 | 38.66 | 751,579 | +0.42(+1.10%) |
Aug 30, 2006 | 38.02 | 38.43 | 37.99 | 38.24 | 659,345 | +0.22(+0.57%) |
Aug 29, 2006 | 37.82 | 38.11 | 37.79 | 38.02 | 628,600 | +0.16(+0.42%) |
Aug 28, 2006 | 37.79 | 38.06 | 37.79 | 37.86 | 367,205 | +0.08(+0.22%) |
Aug 25, 2006 | 37.67 | 38.03 | 37.67 | 37.78 | 431,888 | +0.11(+0.30%) |
Aug 24, 2006 | 37.72 | 37.89 | 37.62 | 37.67 | 419,910 | -0.02(-0.06%) |
Aug 23, 2006 | 37.74 | 37.79 | 37.53 | 37.69 | 650,428 | -0.02(-0.04%) |
Aug 22, 2006 | 38.28 | 38.28 | 37.68 | 37.70 | 540,758 | -0.56(-1.47%) |
Aug 21, 2006 | 38.19 | 38.35 | 38.14 | 38.27 | 549,676 | +0.08(+0.20%) |
Aug 18, 2006 | 38.21 | 38.33 | 38.09 | 38.19 | 324,348 | -0.02(-0.04%) |
Aug 17, 2006 | 37.91 | 38.28 | 37.87 | 38.21 | 719,237 | +0.30(+0.79%) |
Aug 16, 2006 | 37.95 | 38.18 | 37.91 | 37.91 | 603,978 | +0.19(+0.50%) |
Aug 15, 2006 | 37.78 | 38.01 | 37.66 | 37.72 | 639,514 | +0.13(+0.34%) |
Aug 14, 2006 | 37.88 | 38.13 | 37.55 | 37.59 | 674,784 | -0.25(-0.66%) |
Aug 11, 2006 | 37.85 | 37.94 | 37.63 | 37.84 | 368,136 | +0.05(+0.12%) |
Aug 10, 2006 | 37.45 | 37.90 | 37.45 | 37.79 | 496,438 | +0.23(+0.60%) |
Aug 09, 2006 | 37.79 | 38.03 | 37.55 | 37.57 | 734,010 | -0.08(-0.20%) |
Aug 08, 2006 | 37.58 | 38.02 | 37.57 | 37.64 | 651,226 | +0.03(+0.08%) |
Aug 07, 2006 | 36.90 | 37.71 | 36.90 | 37.61 | 1,876,086 | +0.64(+1.73%) |
Aug 04, 2006 | 36.63 | 37.12 | 36.63 | 36.97 | 962,532 | +0.43(+1.17%) |
Aug 03, 2006 | 36.82 | 37.36 | 36.50 | 36.55 | 1,746,053 | +0.50(+1.40%) |
Aug 02, 2006 | 35.99 | 36.26 | 35.86 | 36.04 | 588,273 | +0.16(+0.44%) |
Aug 01, 2006 | 36.14 | 36.22 | 35.69 | 35.88 | 742,928 | -0.31(-0.85%) |
Jul 31, 2006 | 36.49 | 36.49 | 36.12 | 36.19 | 504,025 | -0.27(-0.74%) |
Jul 28, 2006 | 36.26 | 36.58 | 36.25 | 36.46 | 398,348 | +0.26(+0.73%) |
Jul 27, 2006 | 37.09 | 37.13 | 36.09 | 36.20 | 1,119,981 | -0.88(-2.37%) |
Jul 26, 2006 | 36.62 | 37.32 | 36.59 | 37.08 | 893,589 | +0.35(+0.94%) |
Jul 25, 2006 | 36.58 | 36.82 | 36.37 | 36.73 | 626,604 | +0.16(+0.43%) |
Jul 24, 2006 | 36.37 | 36.69 | 36.28 | 36.58 | 453,715 | +0.35(+0.97%) |
Jul 21, 2006 | 36.41 | 36.41 | 36.06 | 36.22 | 355,758 | -0.19(-0.52%) |
Jul 20, 2006 | 36.14 | 36.72 | 36.14 | 36.41 | 979,302 | +0.38(+1.04%) |
Jul 19, 2006 | 35.52 | 36.15 | 35.51 | 36.03 | 1,236,305 | +0.51(+1.44%) |
Jul 18, 2006 | 35.52 | 35.59 | 35.10 | 35.52 | 788,579 | +0.02(+0.04%) |
Jul 17, 2006 | 35.68 | 35.88 | 35.50 | 35.51 | 791,240 | -0.24(-0.67%) |
Jul 14, 2006 | 35.97 | 36.02 | 35.46 | 35.75 | 383,708 | -0.27(-0.75%) |
Jul 13, 2006 | 36.12 | 36.12 | 35.70 | 36.02 | 771,010 | -0.11(-0.31%) |
Jul 12, 2006 | 36.22 | 36.35 | 36.09 | 36.13 | 393,291 | -0.08(-0.21%) |
Jul 11, 2006 | 36.29 | 36.35 | 35.99 | 36.21 | 1,003,258 | -0.11(-0.29%) |
Jul 10, 2006 | 36.32 | 36.43 | 36.19 | 36.31 | 825,579 | +0.06(+0.17%) |
Jul 07, 2006 | 36.29 | 36.36 | 36.19 | 36.25 | 537,298 | -0.11(-0.29%) |
Jul 06, 2006 | 36.09 | 36.43 | 36.09 | 36.36 | 637,384 | +0.27(+0.75%) |
Jul 05, 2006 | 35.61 | 36.17 | 35.59 | 36.09 | 1,222,863 | -0.25(-0.68%) |
Jul 03, 2006 | 36.44 | 36.53 | 36.26 | 36.34 | 501,230 | -0.03(-0.08%) |
Jun 30, 2006 | 35.95 | 36.55 | 35.94 | 36.37 | 1,750,978 | +0.53(+1.47%) |
Jun 29, 2006 | 35.12 | 35.96 | 35.12 | 35.84 | 945,363 | +0.68(+1.92%) |
Jun 28, 2006 | 35.19 | 35.33 | 35.01 | 35.16 | 873,625 | -0.04(-0.11%) |
Jun 27, 2006 | 35.23 | 35.43 | 35.14 | 35.20 | 798,827 | +0.03(+0.09%) |
Jun 26, 2006 | 34.56 | 35.38 | 34.56 | 35.17 | 1,083,115 | +0.54(+1.56%) |
Jun 23, 2006 | 34.15 | 34.67 | 33.90 | 34.63 | 2,081,316 | +0.48(+1.41%) |
Jun 22, 2006 | 34.46 | 34.66 | 34.10 | 34.15 | 997,269 | -0.28(-0.81%) |
Jun 21, 2006 | 35.37 | 35.52 | 34.19 | 34.43 | 2,212,679 | -0.95(-2.68%) |
Jun 20, 2006 | 35.38 | 35.78 | 35.31 | 35.37 | 488,053 | +0.02(+0.06%) |
Jun 19, 2006 | 35.17 | 35.47 | 35.07 | 35.35 | 721,633 | +0.17(+0.49%) |
Jun 16, 2006 | 35.55 | 35.67 | 35.17 | 35.18 | 763,158 | -0.39(-1.10%) |
Jun 15, 2006 | 34.89 | 35.76 | 34.87 | 35.57 | 1,159,111 | +0.83(+2.38%) |
Jun 14, 2006 | 35.37 | 35.41 | 34.41 | 34.74 | 1,133,956 | -0.80(-2.24%) |
Jun 13, 2006 | 35.99 | 36.16 | 35.54 | 35.54 | 683,169 | -0.50(-1.40%) |
Jun 12, 2006 | 36.48 | 36.48 | 36.04 | 36.04 | 465,428 | -0.41(-1.11%) |
Jun 09, 2006 | 36.84 | 36.97 | 36.26 | 36.45 | 961,467 | -0.39(-1.06%) |
Jun 08, 2006 | 36.37 | 36.84 | 35.94 | 36.84 | 1,034,802 | +0.54(+1.49%) |
Jun 07, 2006 | 36.46 | 36.65 | 36.06 | 36.30 | 701,802 | -0.17(-0.47%) |
Jun 06, 2006 | 36.70 | 36.77 | 36.03 | 36.47 | 766,352 | -0.28(-0.76%) |
Jun 05, 2006 | 37.16 | 37.16 | 36.69 | 36.75 | 599,719 | -0.45(-1.21%) |
Jun 02, 2006 | 37.10 | 37.31 | 36.89 | 37.20 | 758,633 | +0.25(+0.67%) |