Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.52 | 37.52 | 37.04 | 37.20 | 1,830,783 | -0.41(-1.08%) |
Aug 30, 2006 | 37.46 | 37.65 | 37.36 | 37.61 | 1,187,455 | +0.42(+1.13%) |
Aug 29, 2006 | 37.18 | 37.22 | 36.62 | 37.18 | 1,571,039 | +0.25(+0.67%) |
Aug 28, 2006 | 36.61 | 37.01 | 36.53 | 36.94 | 1,791,770 | +0.72(+1.98%) |
Aug 25, 2006 | 36.13 | 36.33 | 36.05 | 36.22 | 780,130 | -0.05(-0.13%) |
Aug 24, 2006 | 36.65 | 36.75 | 36.17 | 36.27 | 1,739,026 | -0.03(-0.09%) |
Aug 23, 2006 | 36.53 | 36.75 | 36.22 | 36.30 | 1,583,873 | -0.41(-1.10%) |
Aug 22, 2006 | 36.62 | 36.90 | 36.41 | 36.70 | 1,267,149 | +0.28(+0.77%) |
Aug 21, 2006 | 36.59 | 36.62 | 36.36 | 36.42 | 1,571,296 | -0.64(-1.72%) |
Aug 18, 2006 | 37.20 | 37.21 | 36.46 | 37.06 | 1,681,148 | -0.13(-0.36%) |
Aug 17, 2006 | 37.31 | 37.44 | 36.90 | 37.19 | 2,119,274 | -0.13(-0.35%) |
Aug 16, 2006 | 37.21 | 37.40 | 36.87 | 37.33 | 4,830,415 | +1.32(+3.66%) |
Aug 15, 2006 | 35.56 | 36.09 | 35.26 | 36.01 | 3,628,586 | +1.78(+5.21%) |
Aug 14, 2006 | 34.43 | 34.66 | 34.20 | 34.22 | 1,375,333 | -0.12(-0.36%) |
Aug 11, 2006 | 34.28 | 34.58 | 34.13 | 34.35 | 1,849,520 | -0.31(-0.90%) |
Aug 10, 2006 | 34.18 | 34.80 | 34.18 | 34.66 | 2,685,731 | +0.00(+0.00%) |
Aug 09, 2006 | 34.90 | 35.21 | 34.64 | 34.66 | 2,287,645 | +0.19(+0.54%) |
Aug 08, 2006 | 34.43 | 34.82 | 34.28 | 34.47 | 2,430,094 | -0.56(-1.60%) |
Aug 07, 2006 | 35.10 | 35.14 | 34.71 | 35.03 | 1,754,041 | -0.37(-1.06%) |
Aug 04, 2006 | 35.75 | 35.90 | 35.10 | 35.41 | 2,973,836 | +0.29(+0.82%) |
Aug 03, 2006 | 34.82 | 35.30 | 34.70 | 35.12 | 2,151,100 | -0.31(-0.88%) |
Aug 02, 2006 | 35.38 | 35.61 | 35.38 | 35.43 | 1,549,223 | +0.11(+0.31%) |
Aug 01, 2006 | 35.34 | 35.38 | 34.98 | 35.32 | 1,424,356 | -0.23(-0.66%) |
Jul 31, 2006 | 35.60 | 35.81 | 35.46 | 35.56 | 1,781,119 | -0.02(-0.07%) |
Jul 28, 2006 | 35.34 | 35.69 | 35.17 | 35.58 | 1,400,101 | +0.71(+2.03%) |
Jul 27, 2006 | 35.49 | 35.53 | 34.61 | 34.87 | 3,971,104 | +0.34(+0.99%) |
Jul 26, 2006 | 34.71 | 34.82 | 34.34 | 34.53 | 5,811,769 | -0.33(-0.94%) |
Jul 25, 2006 | 35.10 | 35.21 | 34.60 | 34.85 | 3,922,723 | -0.12(-0.33%) |
Jul 24, 2006 | 34.54 | 35.24 | 34.45 | 34.97 | 3,458,931 | +1.02(+3.01%) |
Jul 21, 2006 | 34.36 | 34.40 | 33.74 | 33.95 | 5,953,191 | -0.93(-2.66%) |
Jul 20, 2006 | 36.84 | 36.86 | 34.77 | 34.88 | 7,425,159 | -1.08(-3.01%) |
Jul 19, 2006 | 35.22 | 36.28 | 35.17 | 35.96 | 4,977,483 | +0.69(+1.97%) |
Jul 18, 2006 | 36.48 | 36.48 | 34.98 | 35.27 | 6,952,127 | -0.65(-1.82%) |
Jul 17, 2006 | 36.69 | 36.80 | 35.83 | 35.92 | 3,539,908 | -0.61(-1.66%) |
Jul 14, 2006 | 37.15 | 37.20 | 36.45 | 36.53 | 5,787,771 | +0.04(+0.11%) |
Jul 13, 2006 | 36.65 | 36.97 | 35.94 | 36.49 | 22,982,072 | -2.74(-6.97%) |
Jul 12, 2006 | 40.26 | 40.33 | 39.07 | 39.23 | 3,465,861 | -1.49(-3.66%) |
Jul 11, 2006 | 40.37 | 40.80 | 40.01 | 40.71 | 2,044,199 | +0.02(+0.06%) |
Jul 10, 2006 | 40.97 | 41.14 | 40.49 | 40.69 | 1,925,492 | -0.27(-0.65%) |
Jul 07, 2006 | 41.04 | 41.53 | 40.89 | 40.96 | 2,670,074 | -0.67(-1.61%) |
Jul 06, 2006 | 41.59 | 41.68 | 41.27 | 41.63 | 2,241,831 | +1.06(+2.61%) |
Jul 05, 2006 | 40.75 | 40.89 | 40.33 | 40.57 | 1,022,805 | -0.81(-1.96%) |
Jul 03, 2006 | 41.07 | 41.39 | 40.96 | 41.38 | 710,702 | +0.45(+1.10%) |
Jun 30, 2006 | 41.01 | 41.17 | 40.75 | 40.93 | 692,992 | +0.15(+0.36%) |
Jun 29, 2006 | 39.44 | 40.79 | 39.44 | 40.78 | 1,462,086 | +1.50(+3.81%) |
Jun 28, 2006 | 39.35 | 39.40 | 38.98 | 39.28 | 1,565,393 | +0.13(+0.34%) |
Jun 27, 2006 | 40.09 | 40.09 | 39.14 | 39.15 | 1,625,709 | -1.09(-2.71%) |
Jun 26, 2006 | 39.83 | 40.24 | 39.72 | 40.24 | 989,696 | +0.23(+0.58%) |
Jun 23, 2006 | 39.91 | 40.30 | 39.86 | 40.01 | 920,011 | +0.03(+0.08%) |
Jun 22, 2006 | 40.16 | 40.26 | 39.76 | 39.97 | 1,274,464 | -0.33(-0.81%) |
Jun 21, 2006 | 39.87 | 40.50 | 39.82 | 40.30 | 2,442,029 | +0.48(+1.21%) |
Jun 20, 2006 | 39.78 | 40.13 | 39.51 | 39.82 | 1,093,901 | +0.00(+0.00%) |
Jun 19, 2006 | 40.39 | 40.42 | 39.64 | 39.82 | 2,407,379 | +0.02(+0.06%) |
Jun 16, 2006 | 39.90 | 39.98 | 39.28 | 39.80 | 3,000,914 | +0.47(+1.19%) |
Jun 15, 2006 | 38.74 | 39.51 | 38.73 | 39.33 | 2,876,304 | +1.40(+3.70%) |
Jun 14, 2006 | 38.18 | 38.45 | 37.54 | 37.93 | 1,321,562 | +0.07(+0.19%) |
Jun 13, 2006 | 38.57 | 38.79 | 37.76 | 37.85 | 2,298,168 | -0.21(-0.55%) |
Jun 12, 2006 | 38.72 | 38.77 | 38.03 | 38.07 | 2,310,232 | -0.17(-0.45%) |
Jun 09, 2006 | 38.70 | 38.88 | 38.07 | 38.24 | 2,960,746 | -0.48(-1.23%) |
Jun 08, 2006 | 38.69 | 38.91 | 38.05 | 38.71 | 3,197,519 | -0.79(-2.01%) |
Jun 07, 2006 | 39.62 | 40.16 | 39.27 | 39.51 | 1,773,547 | -0.46(-1.15%) |
Jun 06, 2006 | 40.13 | 40.18 | 39.56 | 39.97 | 2,551,881 | -0.55(-1.37%) |
Jun 05, 2006 | 41.47 | 41.47 | 40.50 | 40.52 | 1,635,847 | -1.20(-2.88%) |
Jun 02, 2006 | 42.27 | 42.31 | 41.38 | 41.72 | 1,240,713 | -0.03(-0.07%) |