Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.09 | 37.09 | 36.62 | 36.64 | 11,616,204 | -0.45(-1.21%) |
Aug 30, 2006 | 37.41 | 37.49 | 36.50 | 37.09 | 16,177,661 | -0.31(-0.84%) |
Aug 29, 2006 | 37.54 | 37.55 | 37.06 | 37.41 | 12,537,634 | -0.24(-0.63%) |
Aug 28, 2006 | 37.73 | 37.84 | 37.47 | 37.65 | 9,577,037 | -0.35(-0.91%) |
Aug 25, 2006 | 38.01 | 38.40 | 37.96 | 37.99 | 7,643,844 | +0.02(+0.06%) |
Aug 24, 2006 | 37.37 | 37.97 | 37.34 | 37.97 | 9,378,622 | +0.60(+1.60%) |
Aug 23, 2006 | 37.80 | 37.92 | 37.22 | 37.37 | 13,297,203 | -0.50(-1.31%) |
Aug 22, 2006 | 37.90 | 38.00 | 37.67 | 37.87 | 12,112,332 | -0.19(-0.51%) |
Aug 21, 2006 | 38.36 | 38.44 | 37.97 | 38.06 | 13,943,593 | -0.21(-0.55%) |
Aug 18, 2006 | 37.75 | 38.30 | 37.65 | 38.27 | 15,947,611 | +0.63(+1.68%) |
Aug 17, 2006 | 36.88 | 37.65 | 36.88 | 37.64 | 21,068,814 | +0.42(+1.13%) |
Aug 16, 2006 | 38.12 | 38.12 | 36.96 | 37.22 | 16,638,639 | -0.83(-2.17%) |
Aug 15, 2006 | 38.55 | 38.55 | 37.84 | 38.04 | 12,792,464 | -0.11(-0.28%) |
Aug 14, 2006 | 38.41 | 38.47 | 37.79 | 38.15 | 11,003,031 | -0.46(-1.18%) |
Aug 11, 2006 | 38.32 | 38.69 | 38.19 | 38.61 | 8,978,802 | +0.28(+0.74%) |
Aug 10, 2006 | 38.29 | 38.52 | 38.04 | 38.32 | 15,519,672 | -0.07(-0.19%) |
Aug 09, 2006 | 38.41 | 38.83 | 38.31 | 38.40 | 18,813,306 | +0.16(+0.42%) |
Aug 08, 2006 | 38.03 | 38.37 | 37.96 | 38.24 | 15,016,866 | +0.21(+0.55%) |
Aug 07, 2006 | 37.51 | 38.14 | 37.45 | 38.03 | 16,215,973 | +0.67(+1.78%) |
Aug 04, 2006 | 37.54 | 37.58 | 36.96 | 37.36 | 13,403,178 | +0.09(+0.24%) |
Aug 03, 2006 | 37.41 | 37.63 | 37.27 | 37.27 | 18,245,826 | -0.27(-0.71%) |
Aug 02, 2006 | 37.84 | 38.17 | 37.43 | 37.54 | 17,624,392 | -0.16(-0.42%) |
Aug 01, 2006 | 37.40 | 37.81 | 37.13 | 37.70 | 12,704,065 | +0.27(+0.71%) |
Jul 31, 2006 | 37.38 | 37.66 | 37.13 | 37.43 | 16,069,578 | -0.15(-0.41%) |
Jul 28, 2006 | 37.73 | 37.81 | 36.95 | 37.58 | 26,963,646 | -0.96(-2.48%) |
Jul 27, 2006 | 38.94 | 38.96 | 38.43 | 38.54 | 16,286,095 | +0.13(+0.34%) |
Jul 26, 2006 | 38.10 | 38.70 | 37.98 | 38.41 | 14,708,610 | +0.31(+0.82%) |
Jul 25, 2006 | 37.79 | 38.21 | 37.44 | 38.09 | 14,668,189 | +0.39(+1.03%) |
Jul 24, 2006 | 36.68 | 37.92 | 36.79 | 37.71 | 14,707,028 | +1.04(+2.82%) |
Jul 21, 2006 | 37.17 | 37.43 | 36.65 | 36.67 | 17,729,136 | -0.49(-1.33%) |
Jul 20, 2006 | 37.58 | 37.69 | 37.10 | 37.17 | 14,703,865 | -0.38(-1.02%) |
Jul 19, 2006 | 37.30 | 37.75 | 37.02 | 37.55 | 17,511,564 | +0.25(+0.67%) |
Jul 18, 2006 | 37.21 | 37.59 | 36.87 | 37.30 | 15,254,649 | +0.39(+1.05%) |
Jul 17, 2006 | 37.39 | 37.75 | 36.72 | 36.91 | 18,876,574 | -0.86(-2.27%) |
Jul 14, 2006 | 37.26 | 38.00 | 37.24 | 37.77 | 26,237,996 | +0.82(+2.22%) |
Jul 13, 2006 | 37.02 | 37.45 | 36.92 | 36.95 | 17,916,832 | +0.04(+0.11%) |
Jul 12, 2006 | 37.30 | 37.49 | 36.70 | 36.91 | 17,047,598 | -0.24(-0.66%) |
Jul 11, 2006 | 36.72 | 37.29 | 36.71 | 37.16 | 15,422,837 | +0.59(+1.60%) |
Jul 10, 2006 | 36.19 | 36.70 | 36.07 | 36.57 | 11,080,710 | +0.34(+0.93%) |
Jul 07, 2006 | 36.50 | 36.99 | 36.04 | 36.23 | 15,743,747 | -0.17(-0.47%) |
Jul 06, 2006 | 36.35 | 36.76 | 36.23 | 36.41 | 14,822,668 | +0.06(+0.16%) |
Jul 05, 2006 | 35.71 | 36.43 | 35.59 | 36.35 | 17,390,828 | +0.64(+1.80%) |
Jul 03, 2006 | 35.43 | 35.85 | 35.43 | 35.71 | 5,506,612 | +0.39(+1.11%) |
Jun 30, 2006 | 35.53 | 35.68 | 35.25 | 35.31 | 14,750,437 | -0.22(-0.62%) |
Jun 29, 2006 | 35.04 | 35.84 | 35.01 | 35.53 | 17,482,390 | +0.62(+1.78%) |
Jun 28, 2006 | 34.34 | 34.98 | 34.34 | 34.91 | 14,594,024 | +0.72(+2.10%) |
Jun 27, 2006 | 34.14 | 34.93 | 34.12 | 34.20 | 13,440,435 | +0.24(+0.70%) |
Jun 26, 2006 | 33.41 | 34.06 | 33.30 | 33.96 | 10,305,324 | +0.55(+1.65%) |
Jun 23, 2006 | 33.43 | 33.73 | 33.38 | 33.41 | 11,526,926 | +0.03(+0.09%) |
Jun 22, 2006 | 33.25 | 33.55 | 32.99 | 33.38 | 11,058,039 | +0.22(+0.65%) |
Jun 21, 2006 | 32.73 | 33.68 | 32.71 | 33.16 | 14,095,085 | +0.44(+1.34%) |
Jun 20, 2006 | 32.87 | 33.22 | 32.68 | 32.72 | 14,057,300 | +0.00(+0.00%) |
Jun 19, 2006 | 33.41 | 33.41 | 32.50 | 32.72 | 14,306,154 | -0.68(-2.04%) |
Jun 16, 2006 | 33.63 | 33.75 | 33.06 | 33.41 | 21,958,434 | -0.41(-1.21%) |
Jun 15, 2006 | 33.17 | 33.99 | 33.13 | 33.82 | 20,737,712 | +0.91(+2.77%) |
Jun 14, 2006 | 32.52 | 32.92 | 32.38 | 32.91 | 17,552,864 | +0.60(+1.85%) |
Jun 13, 2006 | 32.77 | 33.09 | 32.26 | 32.31 | 25,877,016 | -0.46(-1.41%) |
Jun 12, 2006 | 32.93 | 33.24 | 32.60 | 32.77 | 18,997,310 | +0.03(+0.10%) |
Jun 09, 2006 | 32.98 | 33.18 | 32.62 | 32.73 | 22,611,678 | -0.19(-0.57%) |
Jun 08, 2006 | 32.30 | 33.00 | 31.53 | 32.92 | 26,828,850 | +0.39(+1.21%) |
Jun 07, 2006 | 33.41 | 33.98 | 32.52 | 32.53 | 24,266,668 | -1.00(-2.99%) |
Jun 06, 2006 | 33.78 | 33.98 | 33.29 | 33.53 | 18,549,162 | -0.24(-0.71%) |
Jun 05, 2006 | 34.86 | 34.87 | 33.75 | 33.77 | 15,272,224 | -0.80(-2.30%) |
Jun 02, 2006 | 34.37 | 34.62 | 34.04 | 34.57 | 20,034,732 | +0.44(+1.28%) |