Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.00 | 42.24 | 41.96 | 42.13 | 51,982 | +0.24(+0.57%) |
Aug 30, 2006 | 41.89 | 42.03 | 41.76 | 41.89 | 36,890 | -0.02(-0.04%) |
Aug 29, 2006 | 41.71 | 41.94 | 41.38 | 41.90 | 57,013 | +0.19(+0.46%) |
Aug 28, 2006 | 41.73 | 41.86 | 41.54 | 41.71 | 66,300 | -0.11(-0.26%) |
Aug 25, 2006 | 41.56 | 41.98 | 41.56 | 41.82 | 33,666 | +0.18(+0.43%) |
Aug 24, 2006 | 42.11 | 42.16 | 41.52 | 41.64 | 100,224 | -0.35(-0.83%) |
Aug 23, 2006 | 42.31 | 42.38 | 41.85 | 41.99 | 46,436 | -0.22(-0.51%) |
Aug 22, 2006 | 42.02 | 42.31 | 42.02 | 42.21 | 56,626 | +0.06(+0.15%) |
Aug 21, 2006 | 41.96 | 42.26 | 41.96 | 42.14 | 90,421 | +0.02(+0.06%) |
Aug 18, 2006 | 42.22 | 42.27 | 41.75 | 42.12 | 31,989 | +0.09(+0.20%) |
Aug 17, 2006 | 42.34 | 42.34 | 41.91 | 42.03 | 271,651 | -0.17(-0.40%) |
Aug 16, 2006 | 41.82 | 42.29 | 41.76 | 42.21 | 164,332 | +0.89(+2.16%) |
Aug 15, 2006 | 41.05 | 41.45 | 40.91 | 41.31 | 117,896 | +0.70(+1.72%) |
Aug 14, 2006 | 40.96 | 41.12 | 40.57 | 40.62 | 72,362 | -0.17(-0.42%) |
Aug 11, 2006 | 41.43 | 41.43 | 40.76 | 40.79 | 121,249 | -0.47(-1.13%) |
Aug 10, 2006 | 41.09 | 41.31 | 40.96 | 41.25 | 228,826 | -0.01(-0.02%) |
Aug 09, 2006 | 41.62 | 41.76 | 41.18 | 41.26 | 41,534 | +0.05(+0.11%) |
Aug 08, 2006 | 41.71 | 41.82 | 41.06 | 41.21 | 118,799 | -0.45(-1.08%) |
Aug 07, 2006 | 41.59 | 41.88 | 41.41 | 41.66 | 28,506 | +0.14(+0.34%) |
Aug 04, 2006 | 42.31 | 42.50 | 41.35 | 41.52 | 164,848 | -0.27(-0.65%) |
Aug 03, 2006 | 41.48 | 42.03 | 41.37 | 41.79 | 62,301 | +0.10(+0.24%) |
Aug 02, 2006 | 41.35 | 42.03 | 41.35 | 41.69 | 118,412 | +0.65(+1.59%) |
Aug 01, 2006 | 41.37 | 41.37 | 40.78 | 41.04 | 394,578 | -0.36(-0.86%) |
Jul 31, 2006 | 40.24 | 41.63 | 40.24 | 41.40 | 136,212 | +0.46(+1.12%) |
Jul 28, 2006 | 40.20 | 41.03 | 40.20 | 40.94 | 116,090 | +0.67(+1.68%) |
Jul 27, 2006 | 41.24 | 41.24 | 40.20 | 40.27 | 144,725 | -0.92(-2.24%) |
Jul 26, 2006 | 41.24 | 41.27 | 40.69 | 41.19 | 83,327 | -0.11(-0.26%) |
Jul 25, 2006 | 40.62 | 41.38 | 40.45 | 41.30 | 135,696 | +0.73(+1.80%) |
Jul 24, 2006 | 40.20 | 40.65 | 39.81 | 40.57 | 201,094 | +0.71(+1.77%) |
Jul 21, 2006 | 40.74 | 41.06 | 39.84 | 39.86 | 196,063 | -0.90(-2.21%) |
Jul 20, 2006 | 41.96 | 42.06 | 40.71 | 40.76 | 121,249 | -1.33(-3.17%) |
Jul 19, 2006 | 41.03 | 42.31 | 40.98 | 42.10 | 321,312 | +1.26(+3.09%) |
Jul 18, 2006 | 40.89 | 41.11 | 40.34 | 40.83 | 139,695 | +0.12(+0.29%) |
Jul 17, 2006 | 41.09 | 41.32 | 40.64 | 40.72 | 130,021 | -0.67(-1.61%) |
Jul 14, 2006 | 41.32 | 41.48 | 40.79 | 41.38 | 140,211 | -0.04(-0.09%) |
Jul 13, 2006 | 42.37 | 42.40 | 41.38 | 41.42 | 264,556 | -1.26(-2.94%) |
Jul 12, 2006 | 43.08 | 43.35 | 42.61 | 42.68 | 195,031 | -0.41(-0.95%) |
Jul 11, 2006 | 42.90 | 43.13 | 42.53 | 43.09 | 173,619 | +0.02(+0.04%) |
Jul 10, 2006 | 43.08 | 43.34 | 42.87 | 43.07 | 220,829 | +0.12(+0.27%) |
Jul 07, 2006 | 43.30 | 43.44 | 42.74 | 42.96 | 213,735 | -0.52(-1.19%) |
Jul 06, 2006 | 43.49 | 43.83 | 43.30 | 43.48 | 169,362 | +0.08(+0.18%) |
Jul 05, 2006 | 43.81 | 43.81 | 42.96 | 43.40 | 251,916 | -0.47(-1.08%) |
Jul 03, 2006 | 43.76 | 43.96 | 43.62 | 43.87 | 140,856 | +0.53(+1.22%) |
Jun 30, 2006 | 43.53 | 43.55 | 43.02 | 43.34 | 201,352 | +0.40(+0.94%) |
Jun 29, 2006 | 41.79 | 43.06 | 41.73 | 42.94 | 390,450 | +1.61(+3.90%) |
Jun 28, 2006 | 41.39 | 41.41 | 41.03 | 41.33 | 172,716 | +0.11(+0.26%) |
Jun 27, 2006 | 41.75 | 41.87 | 41.18 | 41.22 | 374,584 | -0.56(-1.34%) |
Jun 26, 2006 | 41.52 | 41.78 | 41.37 | 41.78 | 183,035 | +0.23(+0.56%) |
Jun 23, 2006 | 40.98 | 41.78 | 40.98 | 41.55 | 79,199 | +0.41(+1.00%) |
Jun 22, 2006 | 41.22 | 41.33 | 40.78 | 41.14 | 50,563 | -0.30(-0.73%) |
Jun 21, 2006 | 40.35 | 41.72 | 40.35 | 41.44 | 103,707 | +1.06(+2.63%) |
Jun 20, 2006 | 40.43 | 40.94 | 40.23 | 40.38 | 147,176 | +0.00(+0.00%) |
Jun 19, 2006 | 41.48 | 41.48 | 40.17 | 40.38 | 86,551 | -0.92(-2.23%) |
Jun 16, 2006 | 41.57 | 41.57 | 40.99 | 41.30 | 675,645 | -0.24(-0.58%) |
Jun 15, 2006 | 40.66 | 41.72 | 40.65 | 41.54 | 97,644 | +1.53(+3.82%) |
Jun 14, 2006 | 39.28 | 40.05 | 39.26 | 40.01 | 193,999 | +0.56(+1.41%) |
Jun 13, 2006 | 39.73 | 40.35 | 39.16 | 39.45 | 235,276 | -0.74(-1.85%) |
Jun 12, 2006 | 41.13 | 41.39 | 40.19 | 40.20 | 138,534 | -0.98(-2.37%) |
Jun 09, 2006 | 41.63 | 41.97 | 40.96 | 41.17 | 112,091 | -0.30(-0.73%) |
Jun 08, 2006 | 40.93 | 41.62 | 39.93 | 41.48 | 367,490 | -0.19(-0.45%) |
Jun 07, 2006 | 42.64 | 42.69 | 41.65 | 41.66 | 125,893 | -1.10(-2.57%) |
Jun 06, 2006 | 43.15 | 43.15 | 42.34 | 42.76 | 259,784 | -0.42(-0.97%) |
Jun 05, 2006 | 44.60 | 44.60 | 43.14 | 43.18 | 229,213 | -1.42(-3.18%) |
Jun 02, 2006 | 44.68 | 44.73 | 44.24 | 44.60 | 116,606 | +0.35(+0.79%) |