Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.17 | 39.17 | 38.80 | 38.85 | 943,156 | -0.12(-0.32%) |
Aug 30, 2006 | 38.86 | 39.03 | 38.78 | 38.98 | 725,588 | +0.19(+0.48%) |
Aug 29, 2006 | 38.86 | 38.92 | 38.67 | 38.79 | 959,963 | -0.07(-0.18%) |
Aug 28, 2006 | 38.69 | 38.96 | 38.63 | 38.86 | 957,395 | +0.10(+0.27%) |
Aug 25, 2006 | 38.92 | 39.03 | 38.69 | 38.76 | 641,226 | -0.36(-0.92%) |
Aug 24, 2006 | 39.66 | 39.66 | 39.03 | 39.12 | 741,789 | -0.44(-1.11%) |
Aug 23, 2006 | 39.62 | 39.73 | 39.35 | 39.55 | 720,628 | -0.01(-0.02%) |
Aug 22, 2006 | 39.52 | 39.71 | 39.46 | 39.56 | 1,004,847 | -0.05(-0.12%) |
Aug 21, 2006 | 39.71 | 39.80 | 39.51 | 39.61 | 537,970 | -0.23(-0.57%) |
Aug 18, 2006 | 40.18 | 40.18 | 39.66 | 39.84 | 824,849 | -0.03(-0.07%) |
Aug 17, 2006 | 40.01 | 40.05 | 39.68 | 39.87 | 1,118,828 | -0.03(-0.09%) |
Aug 16, 2006 | 40.07 | 40.09 | 39.47 | 39.90 | 1,062,807 | +0.22(+0.54%) |
Aug 15, 2006 | 39.16 | 39.73 | 39.14 | 39.69 | 1,176,842 | +0.65(+1.65%) |
Aug 14, 2006 | 39.33 | 39.45 | 38.91 | 39.04 | 952,933 | +0.01(+0.04%) |
Aug 11, 2006 | 38.87 | 39.10 | 38.76 | 39.03 | 1,028,615 | +0.08(+0.21%) |
Aug 10, 2006 | 39.08 | 39.16 | 38.69 | 38.94 | 1,860,699 | -0.10(-0.25%) |
Aug 09, 2006 | 39.82 | 39.93 | 39.00 | 39.04 | 1,164,172 | -0.49(-1.25%) |
Aug 08, 2006 | 40.16 | 40.23 | 39.43 | 39.53 | 1,378,316 | -0.35(-0.87%) |
Aug 07, 2006 | 39.73 | 39.99 | 39.65 | 39.88 | 1,340,899 | +0.15(+0.37%) |
Aug 04, 2006 | 39.56 | 40.25 | 39.53 | 39.73 | 897,180 | +0.27(+0.69%) |
Aug 03, 2006 | 39.07 | 39.62 | 38.94 | 39.46 | 972,958 | +0.21(+0.53%) |
Aug 02, 2006 | 39.16 | 39.34 | 39.04 | 39.25 | 1,079,439 | +0.03(+0.09%) |
Aug 01, 2006 | 39.50 | 39.61 | 39.01 | 39.22 | 807,598 | -0.41(-1.03%) |
Jul 31, 2006 | 39.91 | 40.08 | 39.49 | 39.63 | 838,083 | -0.46(-1.16%) |
Jul 28, 2006 | 39.28 | 40.25 | 38.82 | 40.09 | 1,188,662 | +0.65(+1.64%) |
Jul 27, 2006 | 40.01 | 40.18 | 39.33 | 39.45 | 1,284,723 | -0.33(-0.84%) |
Jul 26, 2006 | 39.72 | 40.09 | 39.65 | 39.78 | 1,049,055 | -0.08(-0.21%) |
Jul 25, 2006 | 39.73 | 40.05 | 39.48 | 39.87 | 999,023 | +0.34(+0.86%) |
Jul 24, 2006 | 38.88 | 39.65 | 38.88 | 39.53 | 802,663 | +0.67(+1.71%) |
Jul 21, 2006 | 39.84 | 39.84 | 38.55 | 38.86 | 2,191,910 | -0.69(-1.75%) |
Jul 20, 2006 | 39.50 | 40.03 | 39.41 | 39.55 | 2,143,367 | +0.21(+0.53%) |
Jul 19, 2006 | 38.28 | 39.63 | 38.17 | 39.35 | 2,104,912 | +1.53(+4.06%) |
Jul 18, 2006 | 37.68 | 38.17 | 37.21 | 37.81 | 2,143,730 | +0.28(+0.76%) |
Jul 17, 2006 | 37.19 | 37.80 | 36.67 | 37.53 | 1,964,415 | +0.65(+1.75%) |
Jul 14, 2006 | 36.71 | 37.25 | 36.62 | 36.88 | 1,149,435 | +0.10(+0.28%) |
Jul 13, 2006 | 37.21 | 37.25 | 36.51 | 36.78 | 1,115,270 | -0.50(-1.34%) |
Jul 12, 2006 | 37.36 | 37.57 | 37.12 | 37.28 | 1,328,615 | -0.03(-0.07%) |
Jul 11, 2006 | 37.12 | 37.35 | 36.65 | 37.30 | 944,077 | +0.12(+0.32%) |
Jul 10, 2006 | 37.51 | 37.53 | 36.98 | 37.19 | 1,455,295 | -0.19(-0.52%) |
Jul 07, 2006 | 37.55 | 37.82 | 37.30 | 37.38 | 1,014,092 | -0.23(-0.61%) |
Jul 06, 2006 | 37.88 | 38.18 | 37.53 | 37.61 | 1,187,806 | -0.21(-0.55%) |
Jul 05, 2006 | 38.05 | 38.37 | 37.56 | 37.82 | 1,084,877 | -0.54(-1.41%) |
Jul 03, 2006 | 38.37 | 38.50 | 38.28 | 38.36 | 453,391 | -0.01(-0.04%) |
Jun 30, 2006 | 38.41 | 38.90 | 38.23 | 38.37 | 2,902,174 | -0.13(-0.34%) |
Jun 29, 2006 | 37.74 | 38.53 | 37.68 | 38.51 | 1,825,002 | +1.03(+2.74%) |
Jun 28, 2006 | 37.01 | 37.51 | 36.83 | 37.48 | 1,348,204 | +0.63(+1.71%) |
Jun 27, 2006 | 37.57 | 37.76 | 36.82 | 36.85 | 867,059 | -0.86(-2.28%) |
Jun 26, 2006 | 37.17 | 37.74 | 37.15 | 37.71 | 710,027 | +0.46(+1.25%) |
Jun 23, 2006 | 37.59 | 37.80 | 37.04 | 37.24 | 774,562 | -0.36(-0.96%) |
Jun 22, 2006 | 37.78 | 37.80 | 37.44 | 37.60 | 934,443 | -0.14(-0.37%) |
Jun 21, 2006 | 37.49 | 37.97 | 37.31 | 37.74 | 2,079,155 | +0.35(+0.95%) |
Jun 20, 2006 | 37.56 | 37.73 | 37.33 | 37.39 | 1,353,268 | -0.22(-0.57%) |
Jun 19, 2006 | 38.01 | 38.39 | 37.48 | 37.60 | 1,226,227 | -0.49(-1.29%) |
Jun 16, 2006 | 38.37 | 38.67 | 38.09 | 38.10 | 1,176,424 | -0.22(-0.56%) |
Jun 15, 2006 | 37.60 | 38.44 | 37.53 | 38.31 | 1,746,706 | +0.90(+2.41%) |
Jun 14, 2006 | 37.17 | 37.70 | 36.85 | 37.41 | 1,403,008 | +0.12(+0.33%) |
Jun 13, 2006 | 37.96 | 38.12 | 37.15 | 37.28 | 1,582,536 | -0.57(-1.50%) |
Jun 12, 2006 | 38.69 | 38.69 | 37.85 | 37.85 | 1,314,683 | -0.67(-1.73%) |
Jun 09, 2006 | 38.85 | 39.01 | 38.47 | 38.52 | 1,024,634 | -0.22(-0.56%) |
Jun 08, 2006 | 38.70 | 38.86 | 38.04 | 38.73 | 1,513,655 | -0.01(-0.04%) |
Jun 07, 2006 | 38.62 | 39.21 | 38.53 | 38.75 | 1,389,584 | +0.06(+0.16%) |
Jun 06, 2006 | 39.03 | 39.07 | 38.35 | 38.69 | 1,566,157 | -0.21(-0.54%) |
Jun 05, 2006 | 39.66 | 39.83 | 38.88 | 38.89 | 1,187,597 | -0.97(-2.44%) |
Jun 02, 2006 | 39.80 | 39.96 | 39.42 | 39.87 | 1,221,803 | +0.33(+0.82%) |