Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.40 | 38.60 | 38.32 | 38.32 | 923,294 | -0.12(-0.31%) |
Aug 30, 2006 | 38.09 | 38.57 | 38.06 | 38.44 | 1,149,785 | +0.35(+0.91%) |
Aug 29, 2006 | 38.17 | 38.25 | 37.82 | 38.09 | 1,832,096 | -0.14(-0.37%) |
Aug 28, 2006 | 37.86 | 38.43 | 37.86 | 38.23 | 1,068,063 | +0.37(+0.97%) |
Aug 25, 2006 | 37.92 | 38.02 | 37.71 | 37.86 | 737,739 | -0.21(-0.55%) |
Aug 24, 2006 | 38.08 | 38.25 | 37.84 | 38.07 | 1,000,833 | -0.01(-0.02%) |
Aug 23, 2006 | 38.40 | 38.45 | 38.00 | 38.08 | 882,657 | -0.39(-1.03%) |
Aug 22, 2006 | 38.26 | 38.65 | 38.23 | 38.47 | 1,333,099 | +0.22(+0.58%) |
Aug 21, 2006 | 38.17 | 38.31 | 38.12 | 38.25 | 964,230 | -0.08(-0.21%) |
Aug 18, 2006 | 38.55 | 38.55 | 38.24 | 38.33 | 1,508,196 | +0.01(+0.03%) |
Aug 17, 2006 | 37.74 | 38.65 | 37.74 | 38.32 | 2,384,131 | -0.60(-1.55%) |
Aug 16, 2006 | 38.88 | 39.00 | 38.72 | 38.92 | 1,820,593 | +0.13(+0.33%) |
Aug 15, 2006 | 38.64 | 38.92 | 38.58 | 38.80 | 1,093,312 | +0.44(+1.13%) |
Aug 14, 2006 | 38.57 | 38.67 | 38.21 | 38.36 | 1,263,628 | -0.07(-0.19%) |
Aug 11, 2006 | 39.19 | 39.19 | 38.24 | 38.43 | 742,071 | -0.23(-0.59%) |
Aug 10, 2006 | 38.15 | 38.75 | 38.11 | 38.66 | 1,100,632 | +0.31(+0.80%) |
Aug 09, 2006 | 38.96 | 39.17 | 38.32 | 38.35 | 1,543,455 | -0.46(-1.17%) |
Aug 08, 2006 | 39.20 | 39.42 | 38.73 | 38.81 | 1,502,967 | -0.39(-0.99%) |
Aug 07, 2006 | 39.13 | 39.29 | 38.90 | 39.20 | 1,683,891 | -0.06(-0.15%) |
Aug 04, 2006 | 39.26 | 39.46 | 39.06 | 39.26 | 1,887,972 | +0.27(+0.70%) |
Aug 03, 2006 | 38.45 | 39.17 | 38.41 | 38.98 | 2,314,510 | +0.12(+0.31%) |
Aug 02, 2006 | 38.80 | 39.00 | 38.67 | 38.86 | 1,662,826 | -0.01(-0.03%) |
Aug 01, 2006 | 38.87 | 39.22 | 38.80 | 38.88 | 2,285,228 | -0.31(-0.80%) |
Jul 31, 2006 | 38.77 | 39.20 | 38.63 | 39.19 | 2,664,406 | +0.15(+0.38%) |
Jul 28, 2006 | 38.61 | 39.28 | 38.59 | 39.04 | 2,256,543 | +0.60(+1.55%) |
Jul 27, 2006 | 38.65 | 38.75 | 38.33 | 38.45 | 2,516,649 | +0.03(+0.09%) |
Jul 26, 2006 | 37.84 | 38.61 | 37.79 | 38.41 | 2,578,949 | +0.48(+1.27%) |
Jul 25, 2006 | 37.40 | 38.09 | 37.35 | 37.93 | 2,743,588 | +0.71(+1.91%) |
Jul 24, 2006 | 36.84 | 37.24 | 36.93 | 37.22 | 1,668,802 | +0.38(+1.04%) |
Jul 21, 2006 | 37.26 | 37.32 | 36.58 | 36.84 | 2,463,911 | -0.41(-1.10%) |
Jul 20, 2006 | 36.70 | 37.59 | 36.38 | 37.25 | 4,559,550 | +1.63(+4.59%) |
Jul 19, 2006 | 34.99 | 35.78 | 34.92 | 35.62 | 2,491,251 | +0.88(+2.52%) |
Jul 18, 2006 | 34.94 | 35.05 | 34.52 | 34.74 | 2,126,116 | -0.09(-0.25%) |
Jul 17, 2006 | 34.80 | 34.95 | 34.44 | 34.83 | 1,648,483 | -0.07(-0.21%) |
Jul 14, 2006 | 34.71 | 34.99 | 34.60 | 34.90 | 1,069,856 | +0.19(+0.54%) |
Jul 13, 2006 | 35.24 | 35.24 | 34.61 | 34.71 | 1,964,465 | -0.63(-1.78%) |
Jul 12, 2006 | 35.34 | 35.56 | 35.27 | 35.34 | 1,845,393 | +0.03(+0.09%) |
Jul 11, 2006 | 35.37 | 35.40 | 34.87 | 35.31 | 1,517,609 | -0.13(-0.38%) |
Jul 10, 2006 | 35.64 | 35.78 | 35.40 | 35.44 | 1,224,634 | -0.17(-0.47%) |
Jul 07, 2006 | 35.60 | 36.10 | 35.56 | 35.61 | 1,323,388 | +0.09(+0.24%) |
Jul 06, 2006 | 35.23 | 35.68 | 35.23 | 35.52 | 1,406,903 | +0.29(+0.82%) |
Jul 05, 2006 | 35.19 | 36.26 | 35.01 | 35.23 | 2,795,729 | +0.05(+0.15%) |
Jul 03, 2006 | 35.04 | 35.35 | 34.87 | 35.18 | 558,159 | +0.38(+1.10%) |
Jun 30, 2006 | 35.15 | 35.15 | 34.77 | 34.80 | 1,280,660 | -0.22(-0.63%) |
Jun 29, 2006 | 34.77 | 35.14 | 34.64 | 35.02 | 1,459,940 | +0.60(+1.75%) |
Jun 28, 2006 | 34.17 | 34.50 | 34.12 | 34.42 | 1,652,218 | +0.46(+1.36%) |
Jun 27, 2006 | 34.50 | 34.89 | 33.95 | 33.96 | 1,754,558 | -0.49(-1.42%) |
Jun 26, 2006 | 34.14 | 34.54 | 34.02 | 34.44 | 1,524,929 | +0.51(+1.50%) |
Jun 23, 2006 | 34.79 | 34.81 | 33.55 | 33.94 | 4,844,755 | -1.43(-4.05%) |
Jun 22, 2006 | 35.58 | 35.61 | 35.29 | 35.37 | 901,481 | -0.21(-0.60%) |
Jun 21, 2006 | 35.55 | 35.88 | 35.53 | 35.58 | 854,869 | -0.01(-0.04%) |
Jun 20, 2006 | 35.62 | 35.90 | 35.56 | 35.60 | 974,239 | -0.02(-0.06%) |
Jun 19, 2006 | 36.35 | 36.41 | 35.58 | 35.62 | 1,280,958 | -0.54(-1.48%) |
Jun 16, 2006 | 36.47 | 36.65 | 36.03 | 36.15 | 1,181,159 | -0.41(-1.12%) |
Jun 15, 2006 | 35.69 | 36.57 | 35.68 | 36.56 | 1,330,410 | +0.94(+2.63%) |
Jun 14, 2006 | 36.32 | 36.41 | 35.27 | 35.62 | 2,209,183 | -0.70(-1.92%) |
Jun 13, 2006 | 36.80 | 37.08 | 36.25 | 36.32 | 1,578,415 | -0.84(-2.27%) |
Jun 12, 2006 | 37.37 | 37.52 | 37.12 | 37.16 | 1,343,856 | -0.20(-0.54%) |
Jun 09, 2006 | 37.45 | 37.69 | 37.32 | 37.36 | 1,712,277 | -0.11(-0.29%) |
Jun 08, 2006 | 37.25 | 37.62 | 36.91 | 37.47 | 2,438,513 | +0.22(+0.59%) |
Jun 07, 2006 | 36.46 | 37.42 | 36.46 | 37.25 | 1,996,736 | +0.80(+2.19%) |
Jun 06, 2006 | 36.74 | 36.78 | 36.12 | 36.45 | 2,109,085 | -0.04(-0.11%) |
Jun 05, 2006 | 36.92 | 36.96 | 36.45 | 36.49 | 1,375,977 | -0.59(-1.59%) |
Jun 02, 2006 | 37.28 | 37.45 | 36.78 | 37.08 | 2,568,790 | -0.11(-0.29%) |