Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.71 | 34.57 | 33.71 | 34.43 | 634,808 | +0.71(+2.12%) |
Aug 30, 2006 | 33.98 | 34.38 | 32.90 | 33.72 | 659,067 | -0.08(-0.23%) |
Aug 29, 2006 | 33.81 | 34.01 | 33.54 | 33.80 | 591,858 | +0.10(+0.28%) |
Aug 28, 2006 | 33.57 | 34.16 | 33.51 | 33.70 | 604,879 | +0.04(+0.11%) |
Aug 25, 2006 | 33.26 | 33.80 | 33.10 | 33.66 | 970,118 | +0.26(+0.77%) |
Aug 24, 2006 | 34.42 | 34.60 | 33.31 | 33.41 | 1,777,464 | -0.89(-2.58%) |
Aug 23, 2006 | 34.79 | 34.98 | 34.12 | 34.29 | 958,041 | -0.63(-1.80%) |
Aug 22, 2006 | 35.24 | 35.51 | 34.81 | 34.92 | 738,772 | -0.23(-0.65%) |
Aug 21, 2006 | 35.13 | 35.31 | 34.83 | 35.15 | 416,800 | -0.26(-0.73%) |
Aug 18, 2006 | 35.79 | 35.83 | 35.18 | 35.40 | 543,341 | -0.43(-1.20%) |
Aug 17, 2006 | 35.04 | 36.14 | 35.00 | 35.83 | 950,900 | +0.49(+1.37%) |
Aug 16, 2006 | 35.19 | 35.50 | 34.99 | 35.35 | 1,015,274 | +0.35(+1.01%) |
Aug 15, 2006 | 34.34 | 35.12 | 34.23 | 35.00 | 998,786 | +1.07(+3.14%) |
Aug 14, 2006 | 34.33 | 34.66 | 33.88 | 33.93 | 861,953 | -0.16(-0.47%) |
Aug 11, 2006 | 34.14 | 34.20 | 33.89 | 34.09 | 1,414,326 | +0.07(+0.20%) |
Aug 10, 2006 | 33.16 | 34.27 | 32.84 | 34.02 | 1,639,266 | +0.63(+1.88%) |
Aug 09, 2006 | 33.36 | 33.71 | 32.96 | 33.40 | 1,930,890 | +0.11(+0.34%) |
Aug 08, 2006 | 33.14 | 33.78 | 32.92 | 33.28 | 1,206,294 | +0.31(+0.95%) |
Aug 07, 2006 | 33.49 | 33.52 | 32.82 | 32.97 | 1,063,055 | -0.76(-2.26%) |
Aug 04, 2006 | 33.85 | 34.35 | 33.39 | 33.73 | 1,187,496 | +0.18(+0.54%) |
Aug 03, 2006 | 33.56 | 33.79 | 32.85 | 33.55 | 2,100,277 | -0.26(-0.76%) |
Aug 02, 2006 | 33.04 | 34.76 | 32.96 | 33.81 | 5,880,986 | +1.39(+4.29%) |
Aug 01, 2006 | 31.90 | 32.72 | 31.52 | 32.41 | 2,401,667 | +0.48(+1.49%) |
Jul 31, 2006 | 32.90 | 32.90 | 31.85 | 31.94 | 1,529,737 | -1.10(-3.34%) |
Jul 28, 2006 | 32.22 | 33.52 | 32.18 | 33.04 | 1,799,727 | +1.06(+3.30%) |
Jul 27, 2006 | 32.92 | 33.31 | 31.82 | 31.99 | 1,722,857 | -0.58(-1.78%) |
Jul 26, 2006 | 32.42 | 33.29 | 32.32 | 32.57 | 3,600,400 | -2.18(-6.28%) |
Jul 25, 2006 | 33.76 | 35.04 | 33.09 | 34.75 | 1,661,319 | -0.20(-0.57%) |
Jul 24, 2006 | 34.09 | 35.26 | 34.28 | 34.95 | 1,104,115 | +0.86(+2.51%) |
Jul 21, 2006 | 34.56 | 34.56 | 33.62 | 34.09 | 1,310,888 | -0.62(-1.78%) |
Jul 20, 2006 | 36.30 | 36.38 | 34.68 | 34.71 | 1,189,282 | -1.64(-4.51%) |
Jul 19, 2006 | 35.37 | 36.51 | 35.09 | 36.35 | 1,000,467 | +0.92(+2.61%) |
Jul 18, 2006 | 35.81 | 36.21 | 34.93 | 35.42 | 877,810 | -0.20(-0.56%) |
Jul 17, 2006 | 34.66 | 36.06 | 34.63 | 35.62 | 1,634,645 | +1.34(+3.92%) |
Jul 14, 2006 | 34.86 | 35.00 | 34.09 | 34.28 | 1,155,047 | -0.71(-2.04%) |
Jul 13, 2006 | 36.07 | 36.13 | 34.82 | 35.00 | 1,196,633 | -1.29(-3.54%) |
Jul 12, 2006 | 37.02 | 37.46 | 36.12 | 36.28 | 1,395,109 | -0.85(-2.28%) |
Jul 11, 2006 | 36.42 | 37.23 | 35.95 | 37.13 | 1,591,485 | +0.60(+1.64%) |
Jul 10, 2006 | 36.96 | 37.85 | 36.36 | 36.53 | 1,059,169 | -0.15(-0.42%) |
Jul 07, 2006 | 37.71 | 37.74 | 36.40 | 36.68 | 1,331,365 | -1.13(-3.00%) |
Jul 06, 2006 | 37.48 | 38.37 | 37.20 | 37.81 | 1,350,058 | +0.34(+0.92%) |
Jul 05, 2006 | 37.63 | 37.71 | 37.09 | 37.47 | 735,832 | -0.51(-1.35%) |
Jul 03, 2006 | 38.23 | 38.25 | 37.61 | 37.99 | 719,345 | -0.45(-1.16%) |
Jun 30, 2006 | 38.47 | 38.80 | 37.66 | 38.43 | 903,014 | +0.09(+0.22%) |
Jun 29, 2006 | 37.04 | 38.35 | 37.00 | 38.35 | 1,000,887 | +1.35(+3.66%) |
Jun 28, 2006 | 36.19 | 37.09 | 35.83 | 37.00 | 1,418,737 | +0.84(+2.32%) |
Jun 27, 2006 | 37.57 | 37.57 | 35.95 | 36.16 | 1,591,800 | -1.59(-4.21%) |
Jun 26, 2006 | 38.14 | 38.46 | 37.52 | 37.75 | 804,511 | -0.68(-1.76%) |
Jun 23, 2006 | 38.28 | 38.84 | 38.18 | 38.42 | 450,824 | +0.16(+0.42%) |
Jun 22, 2006 | 38.04 | 38.66 | 37.61 | 38.26 | 896,083 | +0.09(+0.22%) |
Jun 21, 2006 | 37.87 | 38.52 | 37.59 | 38.18 | 1,057,174 | +0.20(+0.53%) |
Jun 20, 2006 | 37.62 | 38.67 | 37.33 | 37.98 | 711,784 | +0.45(+1.19%) |
Jun 19, 2006 | 38.49 | 38.71 | 37.23 | 37.53 | 935,883 | -0.79(-2.06%) |
Jun 16, 2006 | 39.18 | 39.27 | 38.23 | 38.32 | 615,906 | -0.90(-2.31%) |
Jun 15, 2006 | 38.47 | 39.66 | 38.38 | 39.22 | 1,024,515 | +0.90(+2.34%) |
Jun 14, 2006 | 38.24 | 38.62 | 37.78 | 38.33 | 1,139,610 | +0.09(+0.22%) |
Jun 13, 2006 | 38.76 | 39.29 | 38.05 | 38.24 | 1,076,287 | -0.74(-1.91%) |
Jun 12, 2006 | 39.78 | 39.90 | 38.92 | 38.99 | 625,357 | -0.79(-1.99%) |
Jun 09, 2006 | 39.90 | 40.71 | 39.67 | 39.78 | 881,066 | +0.04(+0.10%) |
Jun 08, 2006 | 39.83 | 39.99 | 38.97 | 39.74 | 1,092,774 | -0.54(-1.35%) |
Jun 07, 2006 | 40.63 | 41.31 | 40.25 | 40.28 | 564,554 | -0.28(-0.68%) |
Jun 06, 2006 | 41.14 | 41.30 | 40.23 | 40.56 | 1,076,497 | -0.30(-0.72%) |
Jun 05, 2006 | 41.90 | 42.22 | 40.65 | 40.85 | 1,207,554 | -1.35(-3.20%) |
Jun 02, 2006 | 42.53 | 42.71 | 41.62 | 42.20 | 757,885 | -0.22(-0.52%) |