Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.44 | 44.14 | 43.04 | 43.83 | 107,303 | +0.60(+1.39%) |
Aug 30, 2006 | 43.25 | 43.55 | 42.52 | 43.23 | 159,208 | +0.16(+0.37%) |
Aug 29, 2006 | 42.86 | 43.39 | 42.63 | 43.07 | 276,028 | +0.16(+0.37%) |
Aug 28, 2006 | 42.76 | 43.34 | 42.76 | 42.91 | 206,150 | +0.41(+0.96%) |
Aug 25, 2006 | 42.60 | 42.65 | 42.20 | 42.50 | 108,782 | -0.33(-0.77%) |
Aug 24, 2006 | 42.36 | 42.94 | 42.26 | 42.83 | 183,488 | +0.43(+1.01%) |
Aug 23, 2006 | 42.18 | 42.69 | 42.07 | 42.40 | 180,415 | +0.40(+0.95%) |
Aug 22, 2006 | 42.00 | 42.14 | 41.76 | 42.00 | 134,750 | +0.02(+0.05%) |
Aug 21, 2006 | 42.27 | 42.61 | 41.72 | 41.98 | 237,232 | -0.52(-1.22%) |
Aug 18, 2006 | 43.02 | 43.02 | 42.05 | 42.50 | 106,387 | -0.31(-0.72%) |
Aug 17, 2006 | 42.66 | 43.01 | 42.55 | 42.81 | 217,885 | -0.12(-0.28%) |
Aug 16, 2006 | 43.26 | 43.61 | 42.55 | 42.93 | 205,876 | -0.09(-0.21%) |
Aug 15, 2006 | 43.47 | 44.07 | 42.73 | 43.02 | 160,233 | +0.03(+0.07%) |
Aug 14, 2006 | 43.05 | 44.11 | 42.83 | 42.99 | 170,265 | +0.14(+0.33%) |
Aug 11, 2006 | 42.90 | 43.19 | 42.64 | 42.85 | 131,340 | -0.15(-0.35%) |
Aug 10, 2006 | 42.29 | 43.41 | 42.29 | 43.00 | 103,702 | +0.60(+1.42%) |
Aug 09, 2006 | 42.89 | 43.23 | 42.37 | 42.40 | 136,997 | -0.10(-0.24%) |
Aug 08, 2006 | 43.28 | 43.38 | 42.48 | 42.50 | 215,135 | -0.54(-1.25%) |
Aug 07, 2006 | 42.72 | 44.52 | 42.72 | 43.04 | 337,541 | -1.20(-2.71%) |
Aug 04, 2006 | 44.00 | 44.98 | 42.91 | 44.24 | 476,061 | +0.13(+0.29%) |
Aug 03, 2006 | 41.00 | 44.16 | 40.64 | 44.11 | 1,152,073 | +5.94(+15.56%) |
Aug 02, 2006 | 38.48 | 38.61 | 37.86 | 38.17 | 183,082 | -0.09(-0.24%) |
Aug 01, 2006 | 39.26 | 39.54 | 38.16 | 38.26 | 619,869 | -1.28(-3.24%) |
Jul 31, 2006 | 39.11 | 39.76 | 39.07 | 39.54 | 154,250 | +0.17(+0.43%) |
Jul 28, 2006 | 39.20 | 39.40 | 38.73 | 39.37 | 211,819 | +0.33(+0.85%) |
Jul 27, 2006 | 39.00 | 40.00 | 38.80 | 39.04 | 407,819 | +0.16(+0.41%) |
Jul 26, 2006 | 38.61 | 38.92 | 38.07 | 38.88 | 222,668 | +0.09(+0.23%) |
Jul 25, 2006 | 38.01 | 39.11 | 38.00 | 38.79 | 157,990 | +0.59(+1.54%) |
Jul 24, 2006 | 37.41 | 38.34 | 37.52 | 38.20 | 103,130 | +0.79(+2.11%) |
Jul 21, 2006 | 38.12 | 37.97 | 37.13 | 37.41 | 104,862 | -0.71(-1.86%) |
Jul 20, 2006 | 38.47 | 38.64 | 38.02 | 38.12 | 124,453 | -0.38(-0.99%) |
Jul 19, 2006 | 37.60 | 38.80 | 37.54 | 38.50 | 114,525 | +0.90(+2.39%) |
Jul 18, 2006 | 38.54 | 38.54 | 37.07 | 37.60 | 462,633 | -0.75(-1.96%) |
Jul 17, 2006 | 39.35 | 39.44 | 38.25 | 38.35 | 249,821 | -1.07(-2.71%) |
Jul 14, 2006 | 39.64 | 40.12 | 39.26 | 39.42 | 247,787 | -0.37(-0.93%) |
Jul 13, 2006 | 40.38 | 40.38 | 39.39 | 39.79 | 364,816 | -0.72(-1.78%) |
Jul 12, 2006 | 42.29 | 42.29 | 40.51 | 40.51 | 269,197 | -1.67(-3.96%) |
Jul 11, 2006 | 42.03 | 42.29 | 41.72 | 42.18 | 196,430 | +0.08(+0.19%) |
Jul 10, 2006 | 41.68 | 42.46 | 41.68 | 42.10 | 182,066 | +0.40(+0.96%) |
Jul 07, 2006 | 42.66 | 42.66 | 41.54 | 41.70 | 296,906 | -0.96(-2.25%) |
Jul 06, 2006 | 41.96 | 42.70 | 41.90 | 42.66 | 211,565 | +0.71(+1.69%) |
Jul 05, 2006 | 41.95 | 42.16 | 41.00 | 41.95 | 286,632 | -0.47(-1.11%) |
Jul 03, 2006 | 42.83 | 43.09 | 42.28 | 42.42 | 123,034 | -0.63(-1.46%) |
Jun 30, 2006 | 43.14 | 43.80 | 42.86 | 43.05 | 379,037 | -0.02(-0.05%) |
Jun 29, 2006 | 42.22 | 43.50 | 42.09 | 43.07 | 369,400 | +0.96(+2.28%) |
Jun 28, 2006 | 42.20 | 42.24 | 41.65 | 42.11 | 210,817 | +0.11(+0.26%) |
Jun 27, 2006 | 41.92 | 42.17 | 41.81 | 42.00 | 308,693 | +0.04(+0.10%) |
Jun 26, 2006 | 41.30 | 42.07 | 41.30 | 41.96 | 279,200 | +0.86(+2.09%) |
Jun 23, 2006 | 40.40 | 41.41 | 40.32 | 41.10 | 309,593 | +0.99(+2.47%) |
Jun 22, 2006 | 40.02 | 40.12 | 39.57 | 40.11 | 184,088 | +0.12(+0.30%) |
Jun 21, 2006 | 39.76 | 40.35 | 39.64 | 39.99 | 316,249 | +0.11(+0.28%) |
Jun 20, 2006 | 40.67 | 40.77 | 39.82 | 39.88 | 416,923 | -1.01(-2.47%) |
Jun 19, 2006 | 41.80 | 41.92 | 40.64 | 40.89 | 287,704 | -0.84(-2.01%) |
Jun 16, 2006 | 40.56 | 42.18 | 40.56 | 41.73 | 697,352 | +0.98(+2.40%) |
Jun 15, 2006 | 40.96 | 41.11 | 40.55 | 40.75 | 403,724 | -0.05(-0.12%) |
Jun 14, 2006 | 40.53 | 41.03 | 40.53 | 40.80 | 429,684 | +0.20(+0.49%) |
Jun 13, 2006 | 40.80 | 41.41 | 40.59 | 40.60 | 340,357 | -0.27(-0.66%) |
Jun 12, 2006 | 41.78 | 42.01 | 40.87 | 40.87 | 288,283 | -0.69(-1.66%) |
Jun 09, 2006 | 41.13 | 42.10 | 41.05 | 41.56 | 374,034 | +0.56(+1.37%) |
Jun 08, 2006 | 40.88 | 41.22 | 40.24 | 41.00 | 486,930 | +0.17(+0.42%) |
Jun 07, 2006 | 40.20 | 41.70 | 40.10 | 40.83 | 456,334 | +0.70(+1.74%) |
Jun 06, 2006 | 41.00 | 41.00 | 39.98 | 40.13 | 372,053 | -0.75(-1.83%) |
Jun 05, 2006 | 41.79 | 42.14 | 40.20 | 40.88 | 418,088 | -1.14(-2.71%) |
Jun 02, 2006 | 42.26 | 42.53 | 41.73 | 42.02 | 201,062 | +0.03(+0.07%) |