Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.92 | 42.92 | 42.48 | 42.80 | 1,294,400 | -0.16(-0.37%) |
Aug 30, 2006 | 42.82 | 43.12 | 42.63 | 42.96 | 945,100 | +0.18(+0.42%) |
Aug 29, 2006 | 42.91 | 43.00 | 42.68 | 42.78 | 1,593,200 | -0.18(-0.42%) |
Aug 28, 2006 | 42.65 | 43.17 | 42.62 | 42.96 | 1,225,900 | +0.24(+0.56%) |
Aug 25, 2006 | 42.62 | 42.84 | 42.49 | 42.72 | 1,066,700 | -0.15(-0.35%) |
Aug 24, 2006 | 42.74 | 43.01 | 42.54 | 42.87 | 1,200,300 | +0.08(+0.19%) |
Aug 23, 2006 | 42.98 | 43.01 | 42.71 | 42.79 | 1,153,400 | -0.14(-0.33%) |
Aug 22, 2006 | 42.97 | 43.14 | 42.85 | 42.93 | 1,155,600 | -0.03(-0.07%) |
Aug 21, 2006 | 42.86 | 43.00 | 42.76 | 42.96 | 960,300 | -0.05(-0.12%) |
Aug 18, 2006 | 43.00 | 43.09 | 42.80 | 43.01 | 1,527,500 | +0.09(+0.21%) |
Aug 17, 2006 | 42.78 | 42.97 | 42.70 | 42.92 | 1,660,700 | +0.12(+0.28%) |
Aug 16, 2006 | 42.96 | 42.96 | 42.60 | 42.80 | 1,848,700 | -0.15(-0.35%) |
Aug 15, 2006 | 42.66 | 42.98 | 42.57 | 42.95 | 1,503,100 | +0.70(+1.66%) |
Aug 14, 2006 | 42.65 | 42.79 | 42.17 | 42.25 | 1,408,500 | -0.15(-0.35%) |
Aug 11, 2006 | 42.42 | 42.55 | 42.12 | 42.40 | 1,320,400 | -0.25(-0.59%) |
Aug 10, 2006 | 42.04 | 42.74 | 42.03 | 42.65 | 1,616,600 | +0.39(+0.92%) |
Aug 09, 2006 | 42.91 | 42.99 | 42.20 | 42.26 | 1,316,300 | -0.40(-0.94%) |
Aug 08, 2006 | 42.93 | 43.00 | 42.52 | 42.66 | 1,568,500 | -0.11(-0.26%) |
Aug 07, 2006 | 42.50 | 42.79 | 42.46 | 42.77 | 1,053,100 | +0.10(+0.23%) |
Aug 04, 2006 | 42.58 | 42.92 | 42.46 | 42.67 | 1,503,900 | +0.23(+0.54%) |
Aug 03, 2006 | 41.89 | 42.68 | 41.83 | 42.44 | 1,415,300 | +0.43(+1.02%) |
Aug 02, 2006 | 42.30 | 42.45 | 41.98 | 42.01 | 903,800 | -0.28(-0.66%) |
Aug 01, 2006 | 42.13 | 42.48 | 41.44 | 42.29 | 1,449,600 | +0.30(+0.71%) |
Jul 31, 2006 | 42.41 | 42.41 | 41.89 | 41.99 | 1,488,700 | -0.47(-1.11%) |
Jul 28, 2006 | 41.77 | 42.60 | 41.72 | 42.46 | 1,424,400 | +0.88(+2.12%) |
Jul 27, 2006 | 42.20 | 42.35 | 41.46 | 41.58 | 1,346,300 | -0.53(-1.26%) |
Jul 26, 2006 | 42.14 | 42.33 | 41.98 | 42.11 | 1,042,600 | -0.17(-0.40%) |
Jul 25, 2006 | 42.03 | 42.44 | 41.91 | 42.28 | 1,520,200 | +0.08(+0.19%) |
Jul 24, 2006 | 41.97 | 42.28 | 41.94 | 42.20 | 1,527,600 | +0.23(+0.55%) |
Jul 21, 2006 | 40.96 | 42.07 | 40.96 | 41.97 | 1,995,300 | +0.23(+0.55%) |
Jul 20, 2006 | 41.45 | 42.15 | 41.26 | 41.74 | 1,781,900 | -0.18(-0.43%) |
Jul 19, 2006 | 41.01 | 41.96 | 40.92 | 41.92 | 1,890,500 | +1.01(+2.47%) |
Jul 18, 2006 | 40.72 | 40.97 | 40.65 | 40.91 | 1,472,000 | +0.22(+0.54%) |
Jul 17, 2006 | 40.29 | 40.81 | 40.18 | 40.69 | 1,546,800 | +0.33(+0.82%) |
Jul 14, 2006 | 40.20 | 40.45 | 39.92 | 40.36 | 1,636,700 | +0.47(+1.18%) |
Jul 13, 2006 | 40.25 | 40.38 | 39.87 | 39.89 | 1,374,900 | -0.51(-1.26%) |
Jul 12, 2006 | 40.97 | 41.05 | 40.34 | 40.40 | 1,050,300 | -0.85(-2.06%) |
Jul 11, 2006 | 41.01 | 41.30 | 40.72 | 41.25 | 1,031,800 | +0.19(+0.46%) |
Jul 10, 2006 | 41.42 | 41.45 | 40.93 | 41.06 | 1,293,600 | -0.04(-0.10%) |
Jul 07, 2006 | 41.28 | 41.64 | 41.01 | 41.10 | 875,200 | -0.18(-0.44%) |
Jul 06, 2006 | 41.33 | 41.55 | 41.12 | 41.28 | 957,700 | -0.05(-0.12%) |
Jul 05, 2006 | 41.58 | 41.85 | 41.27 | 41.33 | 1,033,700 | -0.49(-1.17%) |
Jul 03, 2006 | 41.60 | 41.87 | 41.39 | 41.82 | 430,100 | +0.23(+0.55%) |
Jun 30, 2006 | 41.98 | 42.00 | 41.51 | 41.59 | 1,617,400 | -0.37(-0.88%) |
Jun 29, 2006 | 41.31 | 41.96 | 41.11 | 41.96 | 1,728,800 | +0.90(+2.19%) |
Jun 28, 2006 | 40.86 | 41.32 | 40.84 | 41.06 | 1,381,300 | +0.38(+0.93%) |
Jun 27, 2006 | 41.32 | 41.39 | 40.67 | 40.68 | 1,076,400 | -0.63(-1.53%) |
Jun 26, 2006 | 41.15 | 41.31 | 40.95 | 41.31 | 986,500 | +0.25(+0.61%) |
Jun 23, 2006 | 41.30 | 41.49 | 40.85 | 41.06 | 1,994,900 | -0.58(-1.39%) |
Jun 22, 2006 | 41.88 | 41.94 | 41.38 | 41.64 | 1,076,200 | -0.24(-0.57%) |
Jun 21, 2006 | 41.86 | 42.30 | 41.72 | 41.88 | 1,352,400 | +0.02(+0.05%) |
Jun 20, 2006 | 41.92 | 42.13 | 41.63 | 41.86 | 1,240,400 | -0.06(-0.14%) |
Jun 19, 2006 | 42.40 | 42.48 | 41.86 | 41.92 | 1,227,800 | -0.26(-0.62%) |
Jun 16, 2006 | 42.67 | 42.78 | 42.10 | 42.18 | 3,474,200 | -0.60(-1.40%) |
Jun 15, 2006 | 42.30 | 42.80 | 42.08 | 42.78 | 1,793,400 | +0.79(+1.88%) |
Jun 14, 2006 | 42.20 | 42.39 | 41.51 | 41.99 | 2,287,700 | -0.24(-0.57%) |
Jun 13, 2006 | 42.56 | 42.87 | 42.05 | 42.23 | 2,206,500 | -0.27(-0.64%) |
Jun 12, 2006 | 42.66 | 42.94 | 42.50 | 42.50 | 1,127,600 | -0.26(-0.61%) |
Jun 09, 2006 | 42.71 | 43.00 | 42.56 | 42.76 | 1,579,900 | -0.05(-0.12%) |
Jun 08, 2006 | 42.21 | 42.88 | 41.96 | 42.81 | 2,095,400 | +0.39(+0.92%) |
Jun 07, 2006 | 42.05 | 42.75 | 41.90 | 42.42 | 1,439,400 | +0.41(+0.98%) |
Jun 06, 2006 | 42.00 | 42.09 | 41.46 | 42.01 | 1,351,100 | +0.25(+0.60%) |
Jun 05, 2006 | 42.10 | 42.37 | 41.76 | 41.76 | 1,296,500 | -0.55(-1.30%) |
Jun 02, 2006 | 42.55 | 42.73 | 42.07 | 42.31 | 1,453,600 | +0.01(+0.02%) |