Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.21 | 39.81 | 39.12 | 39.77 | 1,457,629 | +0.65(+1.66%) |
Aug 30, 2006 | 38.97 | 39.25 | 38.83 | 39.12 | 662,945 | +0.11(+0.27%) |
Aug 29, 2006 | 37.80 | 39.02 | 37.80 | 39.02 | 1,343,738 | +1.38(+3.66%) |
Aug 28, 2006 | 37.03 | 37.65 | 36.93 | 37.64 | 605,858 | +0.65(+1.76%) |
Aug 25, 2006 | 37.03 | 37.41 | 36.92 | 36.99 | 574,127 | -0.04(-0.10%) |
Aug 24, 2006 | 37.06 | 37.26 | 36.85 | 37.03 | 1,362,578 | -0.03(-0.08%) |
Aug 23, 2006 | 38.42 | 38.42 | 37.05 | 37.05 | 1,431,989 | -1.31(-3.42%) |
Aug 22, 2006 | 38.39 | 38.62 | 38.08 | 38.37 | 611,807 | -0.64(-1.63%) |
Aug 21, 2006 | 38.66 | 39.29 | 38.39 | 39.00 | 664,361 | +0.35(+0.91%) |
Aug 18, 2006 | 38.47 | 38.75 | 38.09 | 38.65 | 627,673 | +0.17(+0.44%) |
Aug 17, 2006 | 38.95 | 38.95 | 38.33 | 38.48 | 545,796 | -0.47(-1.21%) |
Aug 16, 2006 | 38.18 | 38.95 | 38.18 | 38.95 | 791,001 | +0.76(+2.00%) |
Aug 15, 2006 | 37.77 | 38.37 | 37.77 | 38.19 | 404,991 | +0.37(+0.97%) |
Aug 14, 2006 | 38.14 | 38.25 | 37.78 | 37.82 | 327,931 | -0.22(-0.58%) |
Aug 11, 2006 | 37.52 | 38.14 | 37.52 | 38.04 | 803,891 | +0.45(+1.20%) |
Aug 10, 2006 | 37.84 | 37.85 | 37.40 | 37.59 | 733,914 | -0.35(-0.91%) |
Aug 09, 2006 | 38.33 | 38.49 | 37.92 | 37.94 | 672,577 | -0.40(-1.03%) |
Aug 08, 2006 | 38.73 | 39.11 | 38.25 | 38.33 | 725,556 | -0.06(-0.15%) |
Aug 07, 2006 | 38.44 | 38.55 | 38.18 | 38.39 | 673,285 | -0.21(-0.55%) |
Aug 04, 2006 | 38.43 | 38.74 | 37.87 | 38.60 | 669,461 | +0.20(+0.53%) |
Aug 03, 2006 | 38.19 | 38.50 | 37.68 | 38.40 | 669,602 | +0.41(+1.08%) |
Aug 02, 2006 | 38.12 | 38.79 | 37.94 | 37.99 | 916,365 | -0.09(-0.24%) |
Aug 01, 2006 | 38.53 | 38.82 | 37.74 | 38.08 | 1,075,161 | -0.45(-1.17%) |
Jul 31, 2006 | 39.00 | 39.14 | 38.47 | 38.53 | 1,386,943 | -0.21(-0.55%) |
Jul 28, 2006 | 38.46 | 38.83 | 37.97 | 38.74 | 1,118,649 | +0.28(+0.72%) |
Jul 27, 2006 | 37.80 | 39.38 | 37.41 | 38.47 | 3,171,795 | +2.08(+5.72%) |
Jul 26, 2006 | 36.70 | 37.01 | 36.34 | 36.38 | 2,018,441 | -0.11(-0.29%) |
Jul 25, 2006 | 35.59 | 36.70 | 35.42 | 36.49 | 1,374,194 | +0.90(+2.54%) |
Jul 24, 2006 | 35.29 | 35.95 | 35.12 | 35.59 | 1,392,326 | +0.30(+0.84%) |
Jul 21, 2006 | 35.89 | 35.97 | 35.14 | 35.29 | 1,753,971 | -0.59(-1.65%) |
Jul 20, 2006 | 36.46 | 36.50 | 35.77 | 35.88 | 1,272,769 | -0.84(-2.29%) |
Jul 19, 2006 | 36.85 | 37.93 | 36.67 | 36.72 | 1,922,540 | -0.06(-0.15%) |
Jul 18, 2006 | 36.55 | 36.97 | 36.39 | 36.78 | 836,614 | +0.24(+0.66%) |
Jul 17, 2006 | 36.48 | 36.74 | 36.34 | 36.54 | 562,086 | -0.03(-0.08%) |
Jul 14, 2006 | 36.71 | 37.06 | 36.53 | 36.57 | 1,697,592 | -0.08(-0.21%) |
Jul 13, 2006 | 36.78 | 37.24 | 36.38 | 36.65 | 1,403,517 | -0.13(-0.36%) |
Jul 12, 2006 | 36.36 | 36.97 | 36.30 | 36.78 | 1,137,630 | +0.28(+0.77%) |
Jul 11, 2006 | 36.13 | 36.62 | 35.80 | 36.50 | 821,173 | +0.29(+0.80%) |
Jul 10, 2006 | 36.02 | 36.76 | 35.93 | 36.21 | 563,645 | +0.20(+0.57%) |
Jul 07, 2006 | 36.21 | 36.21 | 35.40 | 36.00 | 1,058,162 | -0.34(-0.93%) |
Jul 06, 2006 | 36.10 | 36.62 | 35.90 | 36.34 | 1,014,532 | +0.35(+0.98%) |
Jul 05, 2006 | 35.66 | 36.12 | 35.40 | 35.99 | 1,204,916 | +0.33(+0.93%) |
Jul 03, 2006 | 35.48 | 36.04 | 35.23 | 35.66 | 694,675 | +0.18(+0.52%) |
Jun 30, 2006 | 34.98 | 35.98 | 34.98 | 35.47 | 1,688,810 | +0.59(+1.68%) |
Jun 29, 2006 | 34.05 | 35.04 | 33.91 | 34.89 | 1,594,893 | +0.84(+2.47%) |
Jun 28, 2006 | 34.15 | 34.15 | 33.78 | 34.05 | 1,030,398 | -0.11(-0.31%) |
Jun 27, 2006 | 34.59 | 34.68 | 33.89 | 34.15 | 1,572,936 | -0.44(-1.27%) |
Jun 26, 2006 | 33.36 | 35.26 | 33.36 | 34.59 | 5,796,520 | -2.43(-6.56%) |
Jun 23, 2006 | 36.71 | 38.05 | 36.47 | 37.02 | 967,786 | +0.15(+0.40%) |
Jun 22, 2006 | 37.46 | 37.72 | 36.60 | 36.87 | 1,603,250 | -0.59(-1.56%) |
Jun 21, 2006 | 37.51 | 37.73 | 37.34 | 37.46 | 1,258,745 | -0.06(-0.15%) |
Jun 20, 2006 | 37.51 | 38.00 | 37.33 | 37.51 | 648,496 | -0.11(-0.28%) |
Jun 19, 2006 | 37.52 | 37.84 | 37.28 | 37.62 | 1,375,611 | -0.08(-0.21%) |
Jun 16, 2006 | 37.13 | 38.01 | 37.10 | 37.70 | 1,789,101 | +0.41(+1.10%) |
Jun 15, 2006 | 38.29 | 38.36 | 36.44 | 37.29 | 3,035,240 | -0.45(-1.20%) |
Jun 14, 2006 | 37.20 | 38.22 | 37.20 | 37.74 | 757,287 | +0.61(+1.65%) |
Jun 13, 2006 | 38.35 | 38.81 | 36.67 | 37.13 | 1,827,490 | -1.78(-4.57%) |
Jun 12, 2006 | 39.61 | 40.09 | 38.71 | 38.90 | 1,775,644 | -0.71(-1.80%) |
Jun 09, 2006 | 38.83 | 40.43 | 38.83 | 39.62 | 2,328,099 | +1.67(+4.39%) |
Jun 08, 2006 | 39.58 | 39.62 | 37.14 | 37.95 | 2,458,279 | -1.81(-4.55%) |
Jun 07, 2006 | 39.53 | 40.00 | 38.85 | 39.76 | 1,196,842 | +0.10(+0.25%) |
Jun 06, 2006 | 39.74 | 40.17 | 39.09 | 39.66 | 1,061,703 | +0.08(+0.20%) |
Jun 05, 2006 | 39.82 | 40.49 | 39.36 | 39.58 | 1,046,263 | -0.23(-0.59%) |
Jun 02, 2006 | 39.94 | 40.24 | 39.53 | 39.82 | 795,392 | -0.12(-0.30%) |