Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.77 | 43.10 | 42.73 | 42.90 | 863,583 | +0.04(+0.09%) |
Aug 30, 2006 | 42.96 | 43.22 | 42.85 | 42.86 | 1,283,090 | -0.14(-0.32%) |
Aug 29, 2006 | 42.67 | 43.10 | 42.14 | 43.00 | 1,201,352 | +0.49(+1.16%) |
Aug 28, 2006 | 42.00 | 42.63 | 41.92 | 42.51 | 1,306,886 | +0.35(+0.83%) |
Aug 25, 2006 | 42.24 | 42.39 | 41.88 | 42.16 | 1,134,602 | -0.22(-0.52%) |
Aug 24, 2006 | 42.78 | 43.01 | 42.21 | 42.38 | 829,435 | -0.34(-0.79%) |
Aug 23, 2006 | 42.65 | 42.93 | 42.35 | 42.71 | 1,235,500 | +0.00(+0.00%) |
Aug 22, 2006 | 42.70 | 42.88 | 42.52 | 42.71 | 1,115,287 | +0.12(+0.27%) |
Aug 21, 2006 | 42.79 | 42.97 | 42.55 | 42.60 | 1,402,221 | -0.23(-0.53%) |
Aug 18, 2006 | 42.93 | 43.13 | 42.61 | 42.82 | 988,122 | -0.11(-0.26%) |
Aug 17, 2006 | 43.17 | 43.36 | 42.87 | 42.93 | 1,440,386 | -0.19(-0.44%) |
Aug 16, 2006 | 42.79 | 43.12 | 42.71 | 43.12 | 1,390,169 | +0.61(+1.43%) |
Aug 15, 2006 | 41.94 | 42.60 | 41.90 | 42.51 | 1,217,885 | +1.13(+2.72%) |
Aug 14, 2006 | 41.68 | 42.02 | 41.36 | 41.39 | 1,213,559 | +0.08(+0.20%) |
Aug 11, 2006 | 41.45 | 41.73 | 41.23 | 41.30 | 1,137,074 | -0.08(-0.19%) |
Aug 10, 2006 | 41.50 | 41.79 | 41.25 | 41.38 | 1,169,058 | -0.12(-0.30%) |
Aug 09, 2006 | 41.91 | 42.24 | 41.44 | 41.50 | 1,145,572 | -0.17(-0.42%) |
Aug 08, 2006 | 41.94 | 42.21 | 41.50 | 41.68 | 1,592,738 | -0.19(-0.46%) |
Aug 07, 2006 | 41.87 | 42.13 | 41.67 | 41.87 | 1,360,348 | -0.14(-0.34%) |
Aug 04, 2006 | 42.39 | 42.55 | 41.81 | 42.02 | 1,718,513 | +0.07(+0.17%) |
Aug 03, 2006 | 41.83 | 42.31 | 41.72 | 41.94 | 1,814,158 | +0.11(+0.26%) |
Aug 02, 2006 | 41.23 | 42.17 | 41.23 | 41.83 | 2,221,304 | +0.81(+1.97%) |
Aug 01, 2006 | 41.10 | 41.34 | 40.77 | 41.03 | 1,933,907 | -0.35(-0.84%) |
Jul 31, 2006 | 41.46 | 41.63 | 41.02 | 41.37 | 1,489,522 | +0.13(+0.31%) |
Jul 28, 2006 | 40.61 | 41.38 | 40.45 | 41.25 | 1,700,744 | +0.80(+1.97%) |
Jul 27, 2006 | 40.90 | 41.09 | 40.24 | 40.45 | 2,246,027 | -0.44(-1.08%) |
Jul 26, 2006 | 41.16 | 41.77 | 40.61 | 40.89 | 3,829,340 | +0.89(+2.22%) |
Jul 25, 2006 | 39.80 | 40.26 | 39.50 | 40.00 | 3,065,728 | +0.12(+0.29%) |
Jul 24, 2006 | 39.75 | 40.17 | 39.74 | 39.89 | 1,468,972 | +0.14(+0.36%) |
Jul 21, 2006 | 40.16 | 40.16 | 39.43 | 39.74 | 1,556,736 | -0.20(-0.50%) |
Jul 20, 2006 | 41.03 | 41.22 | 39.94 | 39.94 | 1,764,249 | -1.13(-2.76%) |
Jul 19, 2006 | 40.26 | 41.39 | 40.22 | 41.08 | 2,024,452 | +1.02(+2.54%) |
Jul 18, 2006 | 39.74 | 40.13 | 39.63 | 40.06 | 1,267,793 | +0.25(+0.63%) |
Jul 17, 2006 | 39.90 | 40.23 | 39.70 | 39.81 | 1,266,866 | -0.28(-0.71%) |
Jul 14, 2006 | 40.35 | 40.42 | 39.64 | 40.09 | 2,177,731 | -0.30(-0.75%) |
Jul 13, 2006 | 41.29 | 41.30 | 40.27 | 40.40 | 1,753,588 | -0.97(-2.35%) |
Jul 12, 2006 | 42.02 | 42.07 | 41.15 | 41.37 | 1,835,326 | -0.64(-1.53%) |
Jul 11, 2006 | 41.26 | 42.06 | 41.22 | 42.01 | 2,087,031 | +1.05(+2.56%) |
Jul 10, 2006 | 40.66 | 41.14 | 40.55 | 40.96 | 1,447,031 | +0.22(+0.54%) |
Jul 07, 2006 | 41.45 | 41.47 | 40.52 | 40.74 | 1,317,238 | -0.71(-1.72%) |
Jul 06, 2006 | 41.23 | 41.50 | 41.19 | 41.45 | 971,898 | +0.14(+0.34%) |
Jul 05, 2006 | 41.72 | 41.80 | 41.21 | 41.31 | 1,638,320 | -0.52(-1.24%) |
Jul 03, 2006 | 41.61 | 41.90 | 41.43 | 41.83 | 910,710 | +0.46(+1.11%) |
Jun 30, 2006 | 41.17 | 41.58 | 40.94 | 41.37 | 2,767,669 | +0.45(+1.11%) |
Jun 29, 2006 | 40.09 | 40.97 | 39.98 | 40.92 | 2,358,359 | +0.83(+2.07%) |
Jun 28, 2006 | 40.29 | 40.51 | 39.96 | 40.09 | 1,862,366 | -0.16(-0.40%) |
Jun 27, 2006 | 41.04 | 41.10 | 40.25 | 40.25 | 3,336,592 | -0.80(-1.94%) |
Jun 26, 2006 | 40.97 | 41.41 | 40.76 | 41.04 | 969,889 | +0.02(+0.05%) |
Jun 23, 2006 | 40.61 | 41.28 | 40.51 | 41.03 | 1,265,167 | +0.25(+0.62%) |
Jun 22, 2006 | 40.77 | 41.04 | 40.39 | 40.77 | 1,698,890 | -0.19(-0.46%) |
Jun 21, 2006 | 40.59 | 41.30 | 40.38 | 40.96 | 2,017,345 | +0.53(+1.31%) |
Jun 20, 2006 | 40.03 | 40.68 | 39.74 | 40.43 | 2,190,247 | +0.58(+1.45%) |
Jun 19, 2006 | 40.53 | 40.64 | 39.56 | 39.85 | 1,469,744 | -0.60(-1.49%) |
Jun 16, 2006 | 40.38 | 40.69 | 40.29 | 40.46 | 2,305,360 | -0.01(-0.03%) |
Jun 15, 2006 | 39.47 | 40.48 | 39.45 | 40.47 | 1,749,262 | +1.09(+2.78%) |
Jun 14, 2006 | 38.33 | 39.65 | 38.31 | 39.37 | 2,727,340 | +0.99(+2.58%) |
Jun 13, 2006 | 39.48 | 39.58 | 38.30 | 38.38 | 2,844,771 | -1.25(-3.15%) |
Jun 12, 2006 | 39.98 | 40.22 | 39.48 | 39.63 | 1,697,190 | -0.35(-0.87%) |
Jun 09, 2006 | 40.00 | 40.32 | 39.76 | 39.98 | 1,954,766 | -0.10(-0.24%) |
Jun 08, 2006 | 40.38 | 40.55 | 39.07 | 40.08 | 4,498,852 | -0.43(-1.07%) |
Jun 07, 2006 | 41.13 | 41.35 | 40.51 | 40.51 | 2,965,757 | -0.84(-2.03%) |
Jun 06, 2006 | 42.29 | 42.31 | 40.96 | 41.36 | 2,348,161 | -0.71(-1.69%) |
Jun 05, 2006 | 42.81 | 42.81 | 41.94 | 42.07 | 1,337,171 | -0.91(-2.11%) |
Jun 02, 2006 | 43.24 | 43.61 | 42.54 | 42.97 | 2,006,529 | +0.05(+0.12%) |