Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.05 | 43.05 | 42.43 | 42.57 | 315,833 | -0.52(-1.21%) |
Aug 30, 2006 | 42.72 | 43.35 | 42.66 | 43.09 | 257,329 | +0.43(+1.01%) |
Aug 29, 2006 | 42.26 | 42.89 | 41.90 | 42.66 | 248,722 | +0.40(+0.96%) |
Aug 28, 2006 | 41.43 | 42.50 | 41.40 | 42.26 | 279,772 | +0.64(+1.54%) |
Aug 25, 2006 | 41.64 | 42.13 | 41.31 | 41.62 | 159,714 | -0.21(-0.50%) |
Aug 24, 2006 | 42.29 | 42.31 | 41.58 | 41.83 | 223,774 | -0.24(-0.57%) |
Aug 23, 2006 | 42.20 | 42.54 | 41.58 | 42.07 | 227,696 | -0.04(-0.09%) |
Aug 22, 2006 | 42.04 | 42.40 | 41.76 | 42.10 | 181,394 | -0.06(-0.15%) |
Aug 21, 2006 | 43.00 | 43.00 | 42.08 | 42.17 | 186,405 | -0.97(-2.26%) |
Aug 18, 2006 | 43.14 | 43.34 | 42.71 | 43.14 | 277,702 | -0.07(-0.17%) |
Aug 17, 2006 | 43.37 | 43.47 | 42.81 | 43.21 | 343,941 | -0.27(-0.61%) |
Aug 16, 2006 | 42.91 | 43.48 | 42.54 | 43.48 | 293,608 | +0.94(+2.20%) |
Aug 15, 2006 | 41.88 | 42.54 | 41.35 | 42.54 | 140,975 | +1.12(+2.70%) |
Aug 14, 2006 | 41.36 | 42.27 | 41.26 | 41.42 | 192,724 | +0.29(+0.71%) |
Aug 11, 2006 | 41.87 | 41.87 | 40.97 | 41.13 | 158,842 | -0.74(-1.78%) |
Aug 10, 2006 | 41.16 | 41.94 | 40.94 | 41.87 | 260,161 | +0.53(+1.29%) |
Aug 09, 2006 | 42.59 | 42.67 | 41.24 | 41.34 | 308,206 | -1.06(-2.49%) |
Aug 08, 2006 | 42.39 | 42.91 | 42.09 | 42.40 | 436,217 | +0.01(+0.02%) |
Aug 07, 2006 | 42.54 | 42.64 | 42.02 | 42.39 | 292,191 | -0.16(-0.37%) |
Aug 04, 2006 | 42.96 | 43.29 | 41.99 | 42.54 | 296,876 | +0.05(+0.11%) |
Aug 03, 2006 | 41.85 | 42.71 | 41.58 | 42.50 | 343,069 | +0.60(+1.42%) |
Aug 02, 2006 | 41.75 | 42.39 | 41.58 | 41.90 | 440,466 | +0.20(+0.48%) |
Aug 01, 2006 | 41.50 | 41.75 | 41.29 | 41.70 | 357,777 | +0.21(+0.51%) |
Jul 31, 2006 | 41.51 | 41.74 | 40.87 | 41.49 | 319,101 | -0.02(-0.04%) |
Jul 28, 2006 | 39.93 | 41.53 | 39.93 | 41.51 | 594,297 | +1.57(+3.93%) |
Jul 27, 2006 | 40.35 | 40.78 | 39.64 | 39.94 | 441,774 | -0.18(-0.46%) |
Jul 26, 2006 | 39.93 | 40.18 | 39.07 | 40.12 | 623,495 | +0.07(+0.18%) |
Jul 25, 2006 | 38.85 | 40.13 | 38.49 | 40.05 | 644,412 | +1.09(+2.80%) |
Jul 24, 2006 | 38.62 | 39.13 | 38.40 | 38.96 | 1,051,542 | +0.35(+0.90%) |
Jul 21, 2006 | 39.62 | 39.67 | 37.84 | 38.61 | 744,315 | -1.01(-2.55%) |
Jul 20, 2006 | 41.15 | 41.48 | 39.62 | 39.62 | 357,886 | -1.47(-3.57%) |
Jul 19, 2006 | 40.35 | 41.46 | 40.28 | 41.08 | 316,486 | +0.68(+1.68%) |
Jul 18, 2006 | 40.46 | 41.05 | 39.56 | 40.41 | 308,315 | -0.05(-0.11%) |
Jul 17, 2006 | 41.21 | 41.71 | 40.38 | 40.45 | 401,682 | -0.46(-1.12%) |
Jul 14, 2006 | 41.42 | 41.42 | 40.19 | 40.91 | 252,644 | -0.44(-1.07%) |
Jul 13, 2006 | 42.04 | 42.04 | 41.29 | 41.35 | 267,025 | -0.87(-2.07%) |
Jul 12, 2006 | 43.13 | 43.43 | 42.13 | 42.22 | 289,032 | -0.96(-2.23%) |
Jul 11, 2006 | 42.36 | 43.61 | 42.36 | 43.19 | 728,518 | +1.27(+3.02%) |
Jul 10, 2006 | 42.08 | 42.28 | 41.75 | 41.92 | 483,391 | -0.02(-0.04%) |
Jul 07, 2006 | 42.37 | 42.59 | 41.71 | 41.94 | 197,845 | -0.57(-1.34%) |
Jul 06, 2006 | 42.31 | 43.16 | 42.27 | 42.51 | 258,200 | +0.22(+0.52%) |
Jul 05, 2006 | 43.32 | 43.46 | 42.06 | 42.29 | 368,671 | -1.43(-3.28%) |
Jul 03, 2006 | 42.92 | 43.78 | 42.92 | 43.72 | 146,095 | +0.81(+1.88%) |
Jun 30, 2006 | 43.06 | 43.77 | 42.76 | 42.91 | 514,440 | -0.24(-0.55%) |
Jun 29, 2006 | 42.29 | 43.15 | 42.04 | 43.15 | 391,659 | +1.17(+2.80%) |
Jun 28, 2006 | 41.32 | 42.36 | 41.25 | 41.98 | 585,473 | +0.93(+2.26%) |
Jun 27, 2006 | 41.81 | 42.09 | 41.00 | 41.05 | 306,790 | -0.69(-1.65%) |
Jun 26, 2006 | 41.35 | 42.04 | 40.93 | 41.74 | 567,933 | +0.39(+0.93%) |
Jun 23, 2006 | 40.48 | 41.67 | 39.90 | 41.35 | 941,834 | +2.01(+5.11%) |
Jun 22, 2006 | 39.26 | 39.47 | 39.12 | 39.34 | 559,762 | -0.07(-0.19%) |
Jun 21, 2006 | 38.78 | 39.67 | 38.69 | 39.41 | 476,309 | +0.50(+1.30%) |
Jun 20, 2006 | 38.95 | 39.25 | 38.79 | 38.91 | 459,859 | -0.10(-0.26%) |
Jun 19, 2006 | 39.70 | 39.74 | 38.83 | 39.01 | 488,402 | -0.91(-2.28%) |
Jun 16, 2006 | 40.32 | 40.33 | 39.69 | 39.92 | 719,803 | -0.40(-1.00%) |
Jun 15, 2006 | 39.56 | 40.34 | 39.56 | 40.32 | 1,045,659 | +0.63(+1.60%) |
Jun 14, 2006 | 39.33 | 40.02 | 39.17 | 39.69 | 541,241 | -0.11(-0.28%) |
Jun 13, 2006 | 40.02 | 40.86 | 39.74 | 39.80 | 603,340 | -0.41(-1.03%) |
Jun 12, 2006 | 41.32 | 41.49 | 40.01 | 40.21 | 344,267 | -1.11(-2.69%) |
Jun 09, 2006 | 41.26 | 41.52 | 41.00 | 41.32 | 509,756 | +0.22(+0.54%) |
Jun 08, 2006 | 41.52 | 41.52 | 40.10 | 41.10 | 539,062 | -0.46(-1.10%) |
Jun 07, 2006 | 42.22 | 42.27 | 41.24 | 41.56 | 573,271 | -0.79(-1.86%) |
Jun 06, 2006 | 42.50 | 42.77 | 42.08 | 42.35 | 611,184 | -0.15(-0.35%) |
Jun 05, 2006 | 43.08 | 43.34 | 42.39 | 42.50 | 625,783 | -0.58(-1.34%) |
Jun 02, 2006 | 42.91 | 43.69 | 42.91 | 43.08 | 532,525 | +0.39(+0.92%) |