Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.53 | 38.73 | 38.45 | 38.45 | 920,127 | -0.12(-0.31%) |
Aug 30, 2006 | 38.22 | 38.70 | 38.19 | 38.57 | 1,145,841 | +0.35(+0.91%) |
Aug 29, 2006 | 38.30 | 38.38 | 37.95 | 38.22 | 1,825,812 | -0.14(-0.37%) |
Aug 28, 2006 | 37.99 | 38.57 | 37.99 | 38.36 | 1,064,399 | +0.37(+0.97%) |
Aug 25, 2006 | 38.05 | 38.15 | 37.84 | 37.99 | 735,208 | -0.21(-0.54%) |
Aug 24, 2006 | 38.21 | 38.38 | 37.97 | 38.20 | 997,400 | -0.01(-0.02%) |
Aug 23, 2006 | 38.53 | 38.59 | 38.13 | 38.21 | 879,629 | -0.40(-1.03%) |
Aug 22, 2006 | 38.39 | 38.79 | 38.36 | 38.61 | 1,328,526 | +0.22(+0.58%) |
Aug 21, 2006 | 38.30 | 38.45 | 38.25 | 38.38 | 960,922 | -0.08(-0.21%) |
Aug 18, 2006 | 38.68 | 38.69 | 38.37 | 38.47 | 1,503,023 | +0.01(+0.03%) |
Aug 17, 2006 | 37.87 | 38.79 | 37.87 | 38.45 | 2,375,953 | -0.60(-1.55%) |
Aug 16, 2006 | 39.01 | 39.14 | 38.85 | 39.06 | 1,814,347 | +0.13(+0.33%) |
Aug 15, 2006 | 38.77 | 39.05 | 38.71 | 38.93 | 1,089,561 | +0.44(+1.13%) |
Aug 14, 2006 | 38.70 | 38.81 | 38.34 | 38.49 | 1,259,293 | -0.07(-0.19%) |
Aug 11, 2006 | 39.32 | 39.32 | 38.37 | 38.57 | 739,526 | -0.23(-0.59%) |
Aug 10, 2006 | 38.28 | 38.88 | 38.24 | 38.79 | 1,096,857 | +0.31(+0.80%) |
Aug 09, 2006 | 39.10 | 39.30 | 38.45 | 38.49 | 1,538,160 | -0.46(-1.17%) |
Aug 08, 2006 | 39.33 | 39.56 | 38.86 | 38.94 | 1,497,812 | -0.39(-0.99%) |
Aug 07, 2006 | 39.26 | 39.43 | 39.03 | 39.33 | 1,678,115 | -0.06(-0.15%) |
Aug 04, 2006 | 39.39 | 39.59 | 39.19 | 39.39 | 1,881,496 | +0.28(+0.70%) |
Aug 03, 2006 | 38.58 | 39.30 | 38.55 | 39.12 | 2,306,571 | +0.12(+0.31%) |
Aug 02, 2006 | 38.94 | 39.14 | 38.80 | 39.00 | 1,657,122 | -0.01(-0.03%) |
Aug 01, 2006 | 39.00 | 39.36 | 38.94 | 39.01 | 2,277,389 | -0.32(-0.80%) |
Jul 31, 2006 | 38.90 | 39.34 | 38.77 | 39.32 | 2,655,266 | +0.15(+0.38%) |
Jul 28, 2006 | 38.75 | 39.41 | 38.73 | 39.18 | 2,248,802 | +0.60(+1.55%) |
Jul 27, 2006 | 38.78 | 38.89 | 38.47 | 38.58 | 2,508,016 | +0.03(+0.09%) |
Jul 26, 2006 | 37.97 | 38.75 | 37.92 | 38.55 | 2,570,102 | +0.48(+1.27%) |
Jul 25, 2006 | 37.53 | 38.22 | 37.48 | 38.06 | 2,734,177 | +0.71(+1.91%) |
Jul 24, 2006 | 36.97 | 37.37 | 37.06 | 37.35 | 1,663,077 | +0.38(+1.04%) |
Jul 21, 2006 | 37.38 | 37.44 | 36.71 | 36.97 | 2,455,459 | -0.41(-1.10%) |
Jul 20, 2006 | 36.83 | 37.72 | 36.50 | 37.38 | 4,543,909 | +1.64(+4.59%) |
Jul 19, 2006 | 35.11 | 35.90 | 35.04 | 35.74 | 2,482,705 | +0.88(+2.52%) |
Jul 18, 2006 | 35.06 | 35.17 | 34.64 | 34.86 | 2,118,823 | -0.09(-0.25%) |
Jul 17, 2006 | 34.92 | 35.07 | 34.56 | 34.95 | 1,642,829 | -0.07(-0.21%) |
Jul 14, 2006 | 34.83 | 35.11 | 34.72 | 35.02 | 1,066,186 | +0.19(+0.54%) |
Jul 13, 2006 | 35.36 | 35.36 | 34.73 | 34.83 | 1,957,726 | -0.63(-1.78%) |
Jul 12, 2006 | 35.46 | 35.68 | 35.40 | 35.46 | 1,839,063 | +0.03(+0.09%) |
Jul 11, 2006 | 35.50 | 35.52 | 34.99 | 35.43 | 1,512,403 | -0.13(-0.38%) |
Jul 10, 2006 | 35.76 | 35.90 | 35.52 | 35.56 | 1,220,434 | -0.17(-0.47%) |
Jul 07, 2006 | 35.72 | 36.22 | 35.68 | 35.73 | 1,318,848 | +0.09(+0.24%) |
Jul 06, 2006 | 35.36 | 35.80 | 35.36 | 35.64 | 1,402,077 | +0.29(+0.82%) |
Jul 05, 2006 | 35.31 | 36.38 | 35.13 | 35.36 | 2,786,139 | +0.05(+0.15%) |
Jul 03, 2006 | 35.16 | 35.48 | 34.99 | 35.30 | 556,245 | +0.38(+1.10%) |
Jun 30, 2006 | 35.27 | 35.27 | 34.89 | 34.92 | 1,276,267 | -0.22(-0.63%) |
Jun 29, 2006 | 34.89 | 35.26 | 34.76 | 35.14 | 1,454,932 | +0.60(+1.75%) |
Jun 28, 2006 | 34.29 | 34.62 | 34.24 | 34.54 | 1,646,551 | +0.46(+1.36%) |
Jun 27, 2006 | 34.62 | 35.01 | 34.07 | 34.07 | 1,748,539 | -0.49(-1.42%) |
Jun 26, 2006 | 34.25 | 34.66 | 34.14 | 34.56 | 1,519,698 | +0.51(+1.50%) |
Jun 23, 2006 | 34.91 | 34.93 | 33.66 | 34.05 | 4,828,136 | -1.44(-4.05%) |
Jun 22, 2006 | 35.70 | 35.73 | 35.41 | 35.49 | 898,389 | -0.21(-0.60%) |
Jun 21, 2006 | 35.67 | 36.01 | 35.65 | 35.70 | 851,936 | -0.01(-0.04%) |
Jun 20, 2006 | 35.74 | 36.03 | 35.68 | 35.72 | 970,897 | -0.02(-0.06%) |
Jun 19, 2006 | 36.47 | 36.53 | 35.70 | 35.74 | 1,276,564 | -0.54(-1.48%) |
Jun 16, 2006 | 36.59 | 36.78 | 36.15 | 36.28 | 1,177,107 | -0.41(-1.12%) |
Jun 15, 2006 | 35.81 | 36.70 | 35.80 | 36.69 | 1,325,846 | +0.94(+2.63%) |
Jun 14, 2006 | 36.44 | 36.54 | 35.39 | 35.74 | 2,201,605 | -0.70(-1.92%) |
Jun 13, 2006 | 36.93 | 37.21 | 36.38 | 36.44 | 1,573,000 | -0.85(-2.27%) |
Jun 12, 2006 | 37.50 | 37.65 | 37.24 | 37.29 | 1,339,246 | -0.20(-0.54%) |
Jun 09, 2006 | 37.58 | 37.82 | 37.44 | 37.49 | 1,706,404 | -0.11(-0.29%) |
Jun 08, 2006 | 37.38 | 37.75 | 37.04 | 37.60 | 2,430,148 | +0.22(+0.59%) |
Jun 07, 2006 | 36.58 | 37.55 | 36.58 | 37.38 | 1,989,886 | +0.80(+2.18%) |
Jun 06, 2006 | 36.87 | 36.91 | 36.25 | 36.58 | 2,101,850 | -0.04(-0.11%) |
Jun 05, 2006 | 37.05 | 37.09 | 36.58 | 36.62 | 1,371,257 | -0.59(-1.59%) |
Jun 02, 2006 | 37.41 | 37.58 | 36.91 | 37.21 | 2,559,978 | -0.11(-0.29%) |