Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.27 | 37.61 | 36.57 | 36.95 | 3,717,877 | -0.34(-0.90%) |
Aug 30, 2006 | 34.96 | 37.69 | 34.85 | 37.28 | 6,070,667 | +2.55(+7.34%) |
Aug 29, 2006 | 34.72 | 35.02 | 34.42 | 34.73 | 4,352,948 | +0.18(+0.53%) |
Aug 28, 2006 | 34.34 | 34.80 | 34.10 | 34.55 | 1,959,935 | +0.14(+0.40%) |
Aug 25, 2006 | 34.89 | 35.55 | 34.36 | 34.41 | 2,461,114 | -0.72(-2.04%) |
Aug 24, 2006 | 35.17 | 35.44 | 34.69 | 35.13 | 1,818,600 | +0.03(+0.07%) |
Aug 23, 2006 | 34.89 | 35.44 | 34.28 | 35.11 | 2,184,310 | +0.36(+1.05%) |
Aug 22, 2006 | 35.17 | 35.63 | 34.27 | 34.74 | 3,060,306 | -0.48(-1.35%) |
Aug 21, 2006 | 35.67 | 35.85 | 35.01 | 35.22 | 2,239,006 | -0.80(-2.21%) |
Aug 18, 2006 | 35.52 | 36.17 | 34.98 | 36.01 | 2,013,502 | +0.40(+1.12%) |
Aug 17, 2006 | 36.06 | 36.53 | 35.47 | 35.62 | 3,170,923 | -0.65(-1.79%) |
Aug 16, 2006 | 35.68 | 36.32 | 34.84 | 36.26 | 3,394,347 | +0.67(+1.87%) |
Aug 15, 2006 | 34.93 | 35.81 | 34.63 | 35.60 | 2,584,939 | +1.32(+3.86%) |
Aug 14, 2006 | 34.07 | 34.83 | 33.43 | 34.28 | 2,268,043 | +0.52(+1.54%) |
Aug 11, 2006 | 34.58 | 34.59 | 33.38 | 33.76 | 2,310,215 | -1.07(-3.08%) |
Aug 10, 2006 | 34.23 | 35.08 | 33.96 | 34.83 | 2,777,589 | +0.43(+1.26%) |
Aug 09, 2006 | 34.15 | 35.26 | 34.02 | 34.40 | 3,471,276 | +0.65(+1.92%) |
Aug 08, 2006 | 34.21 | 34.50 | 33.39 | 33.75 | 2,665,750 | -0.43(-1.27%) |
Aug 07, 2006 | 34.23 | 34.55 | 33.68 | 34.18 | 2,996,227 | +0.03(+0.08%) |
Aug 04, 2006 | 36.23 | 36.61 | 33.64 | 34.15 | 3,933,876 | -1.61(-4.50%) |
Aug 03, 2006 | 34.76 | 36.23 | 34.41 | 35.76 | 2,803,066 | +0.70(+2.00%) |
Aug 02, 2006 | 34.34 | 35.26 | 34.05 | 35.06 | 3,091,070 | +0.91(+2.66%) |
Aug 01, 2006 | 35.53 | 35.58 | 33.90 | 34.15 | 3,236,995 | -1.82(-5.05%) |
Jul 31, 2006 | 35.19 | 36.10 | 35.01 | 35.97 | 3,995,690 | +0.45(+1.27%) |
Jul 28, 2006 | 34.49 | 35.86 | 34.34 | 35.52 | 4,267,292 | +1.26(+3.69%) |
Jul 27, 2006 | 33.26 | 34.81 | 33.26 | 34.26 | 4,663,875 | +1.05(+3.18%) |
Jul 26, 2006 | 33.84 | 33.84 | 32.91 | 33.20 | 4,312,388 | -0.61(-1.82%) |
Jul 25, 2006 | 33.95 | 34.30 | 33.29 | 33.82 | 3,083,723 | +0.12(+0.36%) |
Jul 24, 2006 | 32.60 | 34.36 | 32.73 | 33.70 | 5,163,994 | +1.10(+3.37%) |
Jul 21, 2006 | 33.64 | 33.67 | 31.70 | 32.60 | 6,956,299 | -1.42(-4.17%) |
Jul 20, 2006 | 37.36 | 37.44 | 33.43 | 34.02 | 14,572,759 | -4.84(-12.46%) |
Jul 19, 2006 | 36.72 | 39.07 | 36.71 | 38.86 | 5,832,808 | +2.15(+5.87%) |
Jul 18, 2006 | 36.40 | 37.29 | 35.10 | 36.70 | 3,209,006 | +0.17(+0.47%) |
Jul 17, 2006 | 36.83 | 37.17 | 35.97 | 36.53 | 2,883,496 | -0.37(-1.01%) |
Jul 14, 2006 | 36.88 | 37.25 | 35.94 | 36.90 | 3,165,695 | +0.11(+0.31%) |
Jul 13, 2006 | 36.98 | 38.01 | 36.36 | 36.79 | 4,345,838 | -0.12(-0.33%) |
Jul 12, 2006 | 38.51 | 38.62 | 36.26 | 36.91 | 3,949,296 | -1.65(-4.28%) |
Jul 11, 2006 | 36.27 | 38.58 | 36.11 | 38.56 | 6,015,091 | +1.82(+4.94%) |
Jul 10, 2006 | 38.73 | 39.51 | 36.53 | 36.75 | 4,486,811 | -1.76(-4.58%) |
Jul 07, 2006 | 39.02 | 39.39 | 38.12 | 38.51 | 3,138,761 | -0.93(-2.35%) |
Jul 06, 2006 | 39.94 | 40.17 | 39.20 | 39.44 | 2,500,252 | -0.35(-0.89%) |
Jul 05, 2006 | 40.78 | 40.78 | 39.34 | 39.79 | 2,168,179 | -1.07(-2.62%) |
Jul 03, 2006 | 40.72 | 41.04 | 40.45 | 40.86 | 765,329 | +0.47(+1.16%) |
Jun 30, 2006 | 40.65 | 40.98 | 39.85 | 40.40 | 2,278,261 | -0.09(-0.21%) |
Jun 29, 2006 | 38.90 | 40.48 | 38.30 | 40.48 | 3,215,026 | +1.44(+3.70%) |
Jun 28, 2006 | 38.82 | 39.10 | 38.17 | 39.04 | 2,128,445 | +0.51(+1.32%) |
Jun 27, 2006 | 38.69 | 39.81 | 38.22 | 38.53 | 4,950,227 | +0.62(+1.64%) |
Jun 26, 2006 | 37.26 | 38.08 | 37.16 | 37.91 | 2,005,762 | +0.73(+1.98%) |
Jun 23, 2006 | 38.76 | 38.89 | 36.99 | 37.17 | 4,623,588 | -1.83(-4.70%) |
Jun 22, 2006 | 39.39 | 40.32 | 38.60 | 39.00 | 2,074,423 | -0.48(-1.23%) |
Jun 21, 2006 | 38.52 | 40.32 | 38.33 | 39.49 | 2,435,163 | +1.12(+2.93%) |
Jun 20, 2006 | 38.54 | 39.31 | 38.05 | 38.36 | 1,606,440 | -0.19(-0.49%) |
Jun 19, 2006 | 38.99 | 39.73 | 38.43 | 38.56 | 1,876,961 | -0.40(-1.02%) |
Jun 16, 2006 | 39.71 | 39.90 | 38.71 | 38.95 | 3,122,198 | -0.98(-2.45%) |
Jun 15, 2006 | 37.66 | 40.32 | 37.66 | 39.93 | 4,996,345 | +2.55(+6.82%) |
Jun 14, 2006 | 36.15 | 38.26 | 36.15 | 37.38 | 5,878,602 | +1.29(+3.57%) |
Jun 13, 2006 | 36.00 | 36.75 | 35.93 | 36.09 | 3,166,889 | +0.06(+0.17%) |
Jun 12, 2006 | 37.50 | 37.83 | 35.92 | 36.03 | 2,366,924 | -1.62(-4.29%) |
Jun 09, 2006 | 37.57 | 38.70 | 37.40 | 37.65 | 2,582,769 | +0.13(+0.35%) |
Jun 08, 2006 | 38.25 | 38.56 | 36.60 | 37.52 | 5,787,331 | -0.87(-2.27%) |
Jun 07, 2006 | 38.75 | 39.77 | 38.38 | 38.39 | 3,524,810 | -0.47(-1.20%) |
Jun 06, 2006 | 38.60 | 39.03 | 38.08 | 38.86 | 3,205,935 | +0.16(+0.40%) |
Jun 05, 2006 | 39.00 | 39.50 | 38.52 | 38.70 | 2,172,738 | -0.37(-0.95%) |
Jun 02, 2006 | 39.66 | 40.61 | 38.53 | 39.07 | 2,777,516 | -1.04(-2.59%) |