Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.88 | 41.00 | 40.08 | 40.62 | 757,018 | +0.05(+0.13%) |
Aug 30, 2006 | 40.99 | 41.12 | 39.92 | 40.57 | 1,051,717 | -0.04(-0.09%) |
Aug 29, 2006 | 40.24 | 40.66 | 40.07 | 40.60 | 1,411,374 | -0.24(-0.58%) |
Aug 28, 2006 | 41.40 | 41.45 | 40.84 | 40.84 | 622,558 | -0.70(-1.70%) |
Aug 25, 2006 | 42.04 | 42.11 | 41.50 | 41.54 | 735,895 | -0.13(-0.32%) |
Aug 24, 2006 | 42.41 | 42.96 | 41.64 | 41.68 | 996,411 | -1.18(-2.75%) |
Aug 23, 2006 | 43.37 | 43.76 | 42.79 | 42.86 | 789,497 | -0.63(-1.46%) |
Aug 22, 2006 | 43.19 | 43.57 | 42.80 | 43.49 | 1,342,327 | -0.61(-1.38%) |
Aug 21, 2006 | 42.72 | 44.24 | 42.58 | 44.10 | 1,193,558 | +1.80(+4.25%) |
Aug 18, 2006 | 42.72 | 42.84 | 41.36 | 42.30 | 1,678,590 | -1.11(-2.56%) |
Aug 17, 2006 | 44.43 | 44.48 | 42.97 | 43.41 | 1,086,127 | -0.77(-1.73%) |
Aug 16, 2006 | 43.98 | 44.49 | 43.87 | 44.18 | 1,219,564 | +1.13(+2.62%) |
Aug 15, 2006 | 43.54 | 43.67 | 42.94 | 43.05 | 978,922 | +0.18(+0.43%) |
Aug 14, 2006 | 43.29 | 43.95 | 42.75 | 42.87 | 1,050,581 | -0.42(-0.98%) |
Aug 11, 2006 | 44.58 | 44.91 | 43.29 | 43.29 | 1,014,468 | -1.11(-2.50%) |
Aug 10, 2006 | 44.42 | 44.81 | 43.94 | 44.40 | 1,029,912 | -0.19(-0.43%) |
Aug 09, 2006 | 44.01 | 44.90 | 43.46 | 44.59 | 1,034,455 | +1.07(+2.45%) |
Aug 08, 2006 | 44.29 | 44.47 | 43.31 | 43.53 | 909,761 | -0.93(-2.10%) |
Aug 07, 2006 | 43.85 | 44.67 | 43.64 | 44.46 | 840,942 | +0.83(+1.90%) |
Aug 04, 2006 | 44.69 | 44.97 | 43.62 | 43.63 | 1,322,340 | -0.24(-0.54%) |
Aug 03, 2006 | 44.18 | 44.57 | 43.73 | 43.87 | 1,089,533 | -0.92(-2.04%) |
Aug 02, 2006 | 44.42 | 44.90 | 43.37 | 44.79 | 1,568,433 | +0.81(+1.84%) |
Aug 01, 2006 | 42.43 | 44.03 | 42.09 | 43.98 | 1,319,274 | +1.19(+2.78%) |
Jul 31, 2006 | 42.44 | 43.04 | 42.09 | 42.79 | 942,809 | +0.20(+0.48%) |
Jul 28, 2006 | 42.05 | 42.67 | 41.67 | 42.58 | 1,497,342 | +1.37(+3.33%) |
Jul 27, 2006 | 43.46 | 43.78 | 41.10 | 41.21 | 1,550,604 | -1.72(-4.00%) |
Jul 26, 2006 | 41.91 | 42.93 | 41.48 | 42.93 | 1,276,460 | +0.78(+1.86%) |
Jul 25, 2006 | 40.99 | 42.20 | 40.45 | 42.14 | 1,065,685 | +0.72(+1.74%) |
Jul 24, 2006 | 40.29 | 41.55 | 39.71 | 41.42 | 1,440,446 | +1.02(+2.53%) |
Jul 21, 2006 | 42.25 | 42.35 | 40.40 | 40.40 | 1,419,437 | -1.43(-3.41%) |
Jul 20, 2006 | 43.63 | 43.73 | 41.83 | 41.83 | 1,300,422 | -1.22(-2.84%) |
Jul 19, 2006 | 40.93 | 43.15 | 40.84 | 43.05 | 1,505,746 | +2.39(+5.87%) |
Jul 18, 2006 | 41.59 | 41.82 | 40.15 | 40.66 | 1,339,829 | -0.14(-0.35%) |
Jul 17, 2006 | 40.87 | 41.73 | 40.68 | 40.81 | 990,051 | -1.09(-2.61%) |
Jul 14, 2006 | 42.13 | 42.31 | 41.55 | 41.90 | 780,298 | +0.29(+0.70%) |
Jul 13, 2006 | 43.32 | 43.37 | 41.56 | 41.61 | 1,610,225 | -1.77(-4.08%) |
Jul 12, 2006 | 44.26 | 44.55 | 43.12 | 43.38 | 1,514,604 | -0.31(-0.71%) |
Jul 11, 2006 | 42.88 | 43.68 | 42.64 | 43.68 | 1,046,038 | +1.20(+2.82%) |
Jul 10, 2006 | 42.22 | 42.85 | 41.74 | 42.49 | 809,030 | +0.13(+0.31%) |
Jul 07, 2006 | 42.94 | 43.09 | 42.11 | 42.35 | 967,452 | -0.59(-1.37%) |
Jul 06, 2006 | 42.11 | 43.28 | 41.71 | 42.94 | 1,276,687 | +1.06(+2.52%) |
Jul 05, 2006 | 42.93 | 43.04 | 41.32 | 41.89 | 1,734,010 | -1.79(-4.09%) |
Jul 03, 2006 | 43.32 | 43.68 | 42.94 | 43.68 | 910,897 | +1.30(+3.08%) |
Jun 30, 2006 | 42.42 | 42.68 | 41.83 | 42.37 | 1,808,508 | +1.16(+2.82%) |
Jun 29, 2006 | 39.15 | 41.39 | 38.96 | 41.21 | 1,545,834 | +2.47(+6.39%) |
Jun 28, 2006 | 39.58 | 39.58 | 38.54 | 38.74 | 1,458,503 | +0.09(+0.23%) |
Jun 27, 2006 | 40.08 | 40.23 | 38.63 | 38.65 | 1,641,796 | -0.81(-2.05%) |
Jun 26, 2006 | 39.57 | 39.78 | 39.21 | 39.46 | 1,503,588 | +0.67(+1.73%) |
Jun 23, 2006 | 37.42 | 39.07 | 37.39 | 38.79 | 1,371,513 | +0.63(+1.66%) |
Jun 22, 2006 | 38.52 | 38.92 | 37.49 | 38.15 | 1,626,237 | -0.41(-1.07%) |
Jun 21, 2006 | 37.20 | 38.82 | 37.20 | 38.57 | 1,883,460 | +0.95(+2.53%) |
Jun 20, 2006 | 37.02 | 38.15 | 36.47 | 37.62 | 1,344,144 | +1.14(+3.14%) |
Jun 19, 2006 | 36.98 | 37.42 | 36.47 | 36.47 | 1,444,421 | -0.63(-1.69%) |
Jun 16, 2006 | 36.97 | 37.42 | 36.68 | 37.10 | 1,786,931 | -0.04(-0.09%) |
Jun 15, 2006 | 36.65 | 37.42 | 36.05 | 37.13 | 3,108,135 | +2.10(+5.98%) |
Jun 14, 2006 | 35.37 | 35.93 | 33.97 | 35.04 | 2,289,111 | +0.62(+1.79%) |
Jun 13, 2006 | 35.22 | 34.98 | 32.73 | 34.42 | 4,363,586 | -0.83(-2.35%) |
Jun 12, 2006 | 36.63 | 37.06 | 35.24 | 35.25 | 1,548,332 | -1.20(-3.29%) |
Jun 09, 2006 | 36.76 | 37.37 | 36.16 | 36.45 | 1,481,216 | -0.29(-0.79%) |
Jun 08, 2006 | 36.59 | 36.95 | 35.42 | 36.74 | 3,243,504 | -1.14(-3.00%) |
Jun 07, 2006 | 37.38 | 39.39 | 37.38 | 37.87 | 2,257,881 | -0.70(-1.83%) |
Jun 06, 2006 | 39.55 | 39.71 | 38.48 | 38.58 | 2,591,873 | -1.99(-4.91%) |
Jun 05, 2006 | 41.38 | 42.17 | 40.44 | 40.57 | 1,767,511 | -0.54(-1.31%) |
Jun 02, 2006 | 41.21 | 41.44 | 40.66 | 41.10 | 1,048,423 | +0.33(+0.80%) |