Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.51 | 37.51 | 37.04 | 37.19 | 1,831,203 | -0.41(-1.08%) |
Aug 30, 2006 | 37.45 | 37.64 | 37.36 | 37.60 | 1,187,727 | +0.42(+1.13%) |
Aug 29, 2006 | 37.18 | 37.22 | 36.62 | 37.18 | 1,571,399 | +0.25(+0.68%) |
Aug 28, 2006 | 36.60 | 37.00 | 36.52 | 36.93 | 1,792,181 | +0.72(+1.98%) |
Aug 25, 2006 | 36.12 | 36.32 | 36.04 | 36.21 | 780,308 | -0.05(-0.13%) |
Aug 24, 2006 | 36.64 | 36.74 | 36.16 | 36.26 | 1,739,424 | -0.03(-0.09%) |
Aug 23, 2006 | 36.52 | 36.74 | 36.21 | 36.29 | 1,584,235 | -0.41(-1.10%) |
Aug 22, 2006 | 36.61 | 36.89 | 36.41 | 36.69 | 1,267,440 | +0.28(+0.77%) |
Aug 21, 2006 | 36.58 | 36.62 | 36.35 | 36.41 | 1,571,656 | -0.64(-1.72%) |
Aug 18, 2006 | 37.19 | 37.20 | 36.45 | 37.05 | 1,681,533 | -0.13(-0.36%) |
Aug 17, 2006 | 37.30 | 37.43 | 36.90 | 37.18 | 2,119,759 | -0.13(-0.35%) |
Aug 16, 2006 | 37.20 | 37.39 | 36.86 | 37.32 | 4,831,521 | +1.32(+3.66%) |
Aug 15, 2006 | 35.55 | 36.08 | 35.25 | 36.00 | 3,629,417 | +1.78(+5.21%) |
Aug 14, 2006 | 34.42 | 34.65 | 34.19 | 34.22 | 1,375,648 | -0.12(-0.36%) |
Aug 11, 2006 | 34.27 | 34.57 | 34.12 | 34.34 | 1,849,943 | -0.31(-0.90%) |
Aug 10, 2006 | 34.18 | 34.79 | 34.18 | 34.65 | 2,686,346 | +0.00(+0.00%) |
Aug 09, 2006 | 34.89 | 35.21 | 34.64 | 34.65 | 2,288,169 | +0.19(+0.54%) |
Aug 08, 2006 | 34.43 | 34.81 | 34.27 | 34.47 | 2,430,650 | -0.56(-1.60%) |
Aug 07, 2006 | 35.10 | 35.14 | 34.71 | 35.03 | 1,754,443 | -0.37(-1.06%) |
Aug 04, 2006 | 35.74 | 35.89 | 35.09 | 35.40 | 2,974,517 | +0.29(+0.82%) |
Aug 03, 2006 | 34.81 | 35.29 | 34.69 | 35.11 | 2,151,593 | -0.31(-0.88%) |
Aug 02, 2006 | 35.37 | 35.60 | 35.37 | 35.42 | 1,549,578 | +0.11(+0.31%) |
Aug 01, 2006 | 35.33 | 35.38 | 34.97 | 35.31 | 1,424,682 | -0.23(-0.66%) |
Jul 31, 2006 | 35.59 | 35.80 | 35.45 | 35.55 | 1,781,527 | -0.02(-0.07%) |
Jul 28, 2006 | 35.33 | 35.68 | 35.17 | 35.57 | 1,400,422 | +0.71(+2.03%) |
Jul 27, 2006 | 35.48 | 35.52 | 34.60 | 34.86 | 3,972,014 | +0.34(+0.99%) |
Jul 26, 2006 | 34.70 | 34.82 | 34.33 | 34.52 | 5,813,101 | -0.33(-0.94%) |
Jul 25, 2006 | 35.09 | 35.20 | 34.59 | 34.85 | 3,923,621 | -0.12(-0.33%) |
Jul 24, 2006 | 34.54 | 35.24 | 34.44 | 34.96 | 3,459,723 | +1.02(+3.01%) |
Jul 21, 2006 | 34.36 | 34.40 | 33.73 | 33.94 | 5,954,555 | -0.93(-2.66%) |
Jul 20, 2006 | 36.83 | 36.85 | 34.76 | 34.87 | 7,426,860 | -1.08(-3.01%) |
Jul 19, 2006 | 35.21 | 36.27 | 35.16 | 35.95 | 4,978,623 | +0.69(+1.97%) |
Jul 18, 2006 | 36.48 | 36.48 | 34.97 | 35.26 | 6,953,720 | -0.65(-1.82%) |
Jul 17, 2006 | 36.69 | 36.79 | 35.82 | 35.91 | 3,540,719 | -0.61(-1.66%) |
Jul 14, 2006 | 37.15 | 37.19 | 36.44 | 36.52 | 5,789,097 | +0.04(+0.11%) |
Jul 13, 2006 | 36.64 | 36.97 | 35.93 | 36.48 | 22,987,338 | -2.73(-6.97%) |
Jul 12, 2006 | 40.25 | 40.32 | 39.06 | 39.22 | 3,466,655 | -1.49(-3.66%) |
Jul 11, 2006 | 40.36 | 40.79 | 40.00 | 40.71 | 2,044,668 | +0.02(+0.06%) |
Jul 10, 2006 | 40.96 | 41.13 | 40.48 | 40.68 | 1,925,933 | -0.26(-0.65%) |
Jul 07, 2006 | 41.03 | 41.52 | 40.88 | 40.95 | 2,670,686 | -0.67(-1.61%) |
Jul 06, 2006 | 41.58 | 41.67 | 41.26 | 41.62 | 2,242,344 | +1.06(+2.61%) |
Jul 05, 2006 | 40.74 | 40.88 | 40.32 | 40.56 | 1,023,040 | -0.81(-1.96%) |
Jul 03, 2006 | 41.06 | 41.38 | 40.95 | 41.37 | 710,865 | +0.45(+1.10%) |
Jun 30, 2006 | 41.00 | 41.16 | 40.74 | 40.92 | 693,151 | +0.15(+0.36%) |
Jun 29, 2006 | 39.44 | 40.78 | 39.44 | 40.77 | 1,462,421 | +1.50(+3.81%) |
Jun 28, 2006 | 39.34 | 39.39 | 38.97 | 39.27 | 1,565,751 | +0.13(+0.34%) |
Jun 27, 2006 | 40.08 | 40.08 | 39.13 | 39.14 | 1,626,081 | -1.09(-2.71%) |
Jun 26, 2006 | 39.83 | 40.23 | 39.71 | 40.23 | 989,922 | +0.23(+0.58%) |
Jun 23, 2006 | 39.90 | 40.29 | 39.85 | 40.00 | 920,222 | +0.03(+0.08%) |
Jun 22, 2006 | 40.15 | 40.25 | 39.76 | 39.97 | 1,274,756 | -0.33(-0.81%) |
Jun 21, 2006 | 39.86 | 40.50 | 39.81 | 40.29 | 2,442,588 | +0.48(+1.21%) |
Jun 20, 2006 | 39.77 | 40.12 | 39.50 | 39.81 | 1,094,152 | +0.00(+0.00%) |
Jun 19, 2006 | 40.38 | 40.41 | 39.63 | 39.81 | 2,407,930 | +0.02(+0.06%) |
Jun 16, 2006 | 39.89 | 39.97 | 39.27 | 39.79 | 3,001,602 | +0.47(+1.19%) |
Jun 15, 2006 | 38.73 | 39.50 | 38.72 | 39.32 | 2,876,963 | +1.40(+3.70%) |
Jun 14, 2006 | 38.17 | 38.45 | 37.53 | 37.92 | 1,321,865 | +0.07(+0.19%) |
Jun 13, 2006 | 38.56 | 38.78 | 37.75 | 37.85 | 2,298,695 | -0.21(-0.55%) |
Jun 12, 2006 | 38.71 | 38.76 | 38.02 | 38.06 | 2,310,761 | -0.17(-0.45%) |
Jun 09, 2006 | 38.69 | 38.87 | 38.06 | 38.23 | 2,961,425 | -0.48(-1.23%) |
Jun 08, 2006 | 38.68 | 38.90 | 38.04 | 38.70 | 3,198,251 | -0.79(-2.01%) |
Jun 07, 2006 | 39.61 | 40.15 | 39.26 | 39.50 | 1,773,954 | -0.46(-1.15%) |
Jun 06, 2006 | 40.12 | 40.17 | 39.55 | 39.96 | 2,552,465 | -0.55(-1.37%) |
Jun 05, 2006 | 41.46 | 41.46 | 40.50 | 40.51 | 1,636,222 | -1.20(-2.88%) |
Jun 02, 2006 | 42.26 | 42.30 | 41.38 | 41.71 | 1,240,997 | -0.03(-0.07%) |