Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 36.88 | 37.04 | 36.30 | 36.95 | 2,522,332 | +0.51(+1.39%) |
Aug 30, 2006 | 36.81 | 37.04 | 36.43 | 36.44 | 3,090,871 | -0.31(-0.85%) |
Aug 29, 2006 | 36.18 | 36.83 | 36.05 | 36.76 | 3,145,009 | +0.58(+1.59%) |
Aug 28, 2006 | 35.78 | 36.29 | 35.78 | 36.18 | 1,721,600 | +0.29(+0.79%) |
Aug 25, 2006 | 36.07 | 36.32 | 35.89 | 35.89 | 2,093,865 | -0.38(-1.06%) |
Aug 24, 2006 | 35.93 | 36.34 | 35.93 | 36.28 | 1,942,450 | +0.37(+1.04%) |
Aug 23, 2006 | 35.67 | 36.01 | 35.66 | 35.91 | 1,458,642 | +0.16(+0.44%) |
Aug 22, 2006 | 36.02 | 36.18 | 35.68 | 35.75 | 2,751,947 | -0.33(-0.90%) |
Aug 21, 2006 | 36.03 | 36.23 | 35.92 | 36.07 | 1,997,104 | +0.12(+0.34%) |
Aug 18, 2006 | 35.66 | 35.95 | 35.56 | 35.95 | 1,629,135 | +0.34(+0.95%) |
Aug 17, 2006 | 35.79 | 35.92 | 35.61 | 35.61 | 1,882,296 | -0.23(-0.63%) |
Aug 16, 2006 | 35.70 | 35.88 | 35.56 | 35.84 | 1,875,250 | +0.29(+0.80%) |
Aug 15, 2006 | 35.64 | 35.91 | 35.54 | 35.56 | 2,411,993 | +0.01(+0.03%) |
Aug 14, 2006 | 35.73 | 35.85 | 35.53 | 35.54 | 1,620,713 | -0.04(-0.11%) |
Aug 11, 2006 | 35.92 | 36.02 | 35.47 | 35.59 | 1,974,074 | -0.49(-1.35%) |
Aug 10, 2006 | 35.46 | 36.12 | 35.46 | 36.07 | 2,099,022 | +0.56(+1.57%) |
Aug 09, 2006 | 35.77 | 35.97 | 35.46 | 35.52 | 1,718,162 | -0.16(-0.46%) |
Aug 08, 2006 | 35.77 | 35.89 | 35.64 | 35.68 | 1,795,847 | +0.06(+0.16%) |
Aug 07, 2006 | 35.49 | 35.64 | 35.32 | 35.62 | 1,644,259 | +0.13(+0.38%) |
Aug 04, 2006 | 35.50 | 35.64 | 35.28 | 35.49 | 1,755,973 | +0.01(+0.02%) |
Aug 03, 2006 | 35.18 | 35.60 | 35.11 | 35.48 | 1,694,101 | +0.29(+0.83%) |
Aug 02, 2006 | 35.45 | 35.61 | 35.13 | 35.19 | 2,514,770 | -0.26(-0.72%) |
Aug 01, 2006 | 35.28 | 35.52 | 35.25 | 35.45 | 2,401,509 | -0.08(-0.21%) |
Jul 31, 2006 | 35.34 | 35.58 | 35.31 | 35.52 | 2,478,334 | +0.06(+0.18%) |
Jul 28, 2006 | 35.23 | 35.75 | 35.17 | 35.46 | 1,966,340 | +0.44(+1.25%) |
Jul 27, 2006 | 35.55 | 35.61 | 34.82 | 35.02 | 3,009,405 | -0.47(-1.33%) |
Jul 26, 2006 | 35.49 | 36.06 | 35.41 | 35.49 | 4,396,723 | +0.52(+1.50%) |
Jul 25, 2006 | 34.82 | 35.09 | 34.60 | 34.97 | 2,552,409 | +0.10(+0.28%) |
Jul 24, 2006 | 34.46 | 34.92 | 34.41 | 34.87 | 2,690,247 | +0.50(+1.46%) |
Jul 21, 2006 | 35.01 | 35.02 | 34.35 | 34.37 | 3,937,836 | -0.63(-1.81%) |
Jul 20, 2006 | 35.21 | 35.47 | 35.00 | 35.00 | 2,387,931 | -0.14(-0.40%) |
Jul 19, 2006 | 34.66 | 35.28 | 34.47 | 35.14 | 2,632,156 | +0.70(+2.04%) |
Jul 18, 2006 | 34.54 | 34.63 | 34.29 | 34.44 | 2,318,669 | -0.10(-0.30%) |
Jul 17, 2006 | 34.56 | 34.85 | 34.47 | 34.54 | 2,280,170 | -0.03(-0.10%) |
Jul 14, 2006 | 34.79 | 34.82 | 34.11 | 34.58 | 3,661,988 | -0.33(-0.93%) |
Jul 13, 2006 | 35.25 | 35.31 | 34.85 | 34.90 | 2,365,760 | -0.32(-0.91%) |
Jul 12, 2006 | 35.53 | 35.53 | 35.20 | 35.22 | 2,227,063 | -0.19(-0.54%) |
Jul 11, 2006 | 35.60 | 35.69 | 35.18 | 35.42 | 1,999,854 | -0.27(-0.77%) |
Jul 10, 2006 | 35.27 | 35.78 | 35.17 | 35.69 | 2,678,560 | +0.42(+1.20%) |
Jul 07, 2006 | 35.67 | 35.68 | 35.13 | 35.27 | 3,792,435 | -0.34(-0.96%) |
Jul 06, 2006 | 35.84 | 35.88 | 35.50 | 35.61 | 2,507,723 | -0.02(-0.07%) |
Jul 05, 2006 | 35.95 | 35.96 | 35.53 | 35.63 | 2,564,096 | -0.31(-0.87%) |
Jul 03, 2006 | 35.90 | 36.02 | 35.74 | 35.95 | 1,130,546 | +0.05(+0.13%) |
Jun 30, 2006 | 36.03 | 36.04 | 35.77 | 35.90 | 4,626,338 | -0.10(-0.27%) |
Jun 29, 2006 | 35.61 | 36.00 | 35.52 | 36.00 | 2,700,387 | +0.50(+1.41%) |
Jun 28, 2006 | 35.63 | 35.70 | 35.25 | 35.50 | 3,966,022 | +0.01(+0.03%) |
Jun 27, 2006 | 35.49 | 35.61 | 35.39 | 35.49 | 3,529,478 | -0.08(-0.21%) |
Jun 26, 2006 | 35.45 | 35.60 | 35.32 | 35.56 | 2,887,895 | +0.07(+0.20%) |
Jun 23, 2006 | 35.34 | 35.64 | 35.24 | 35.49 | 2,966,439 | +0.05(+0.13%) |
Jun 22, 2006 | 35.37 | 35.49 | 35.13 | 35.45 | 2,343,074 | -0.05(-0.13%) |
Jun 21, 2006 | 34.92 | 35.53 | 34.92 | 35.49 | 3,581,725 | +0.55(+1.58%) |
Jun 20, 2006 | 34.90 | 35.00 | 34.77 | 34.94 | 3,163,055 | +0.06(+0.18%) |
Jun 19, 2006 | 34.97 | 35.21 | 34.78 | 34.88 | 3,810,997 | -0.52(-1.48%) |
Jun 16, 2006 | 35.32 | 35.62 | 35.32 | 35.40 | 2,409,759 | -0.08(-0.23%) |
Jun 15, 2006 | 35.63 | 35.63 | 35.07 | 35.48 | 2,685,950 | +0.12(+0.33%) |
Jun 14, 2006 | 35.03 | 35.36 | 34.96 | 35.36 | 3,748,953 | +0.15(+0.41%) |
Jun 13, 2006 | 34.96 | 35.71 | 34.95 | 35.22 | 4,080,830 | +0.32(+0.92%) |
Jun 12, 2006 | 35.43 | 35.52 | 34.86 | 34.90 | 3,591,006 | -0.63(-1.77%) |
Jun 09, 2006 | 34.90 | 35.53 | 34.86 | 35.53 | 3,488,401 | +0.47(+1.34%) |
Jun 08, 2006 | 34.60 | 35.18 | 34.54 | 35.06 | 3,172,336 | +0.38(+1.09%) |
Jun 07, 2006 | 34.80 | 35.14 | 34.63 | 34.68 | 2,645,905 | -0.35(-1.00%) |
Jun 06, 2006 | 35.00 | 35.34 | 34.82 | 35.03 | 4,048,518 | +0.13(+0.38%) |
Jun 05, 2006 | 35.38 | 35.39 | 34.89 | 34.89 | 2,298,904 | -0.48(-1.37%) |
Jun 02, 2006 | 35.47 | 35.57 | 35.21 | 35.38 | 1,901,030 | -0.16(-0.46%) |