Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.61 | 39.73 | 39.34 | 39.38 | 33,065,924 | -0.37(-0.92%) |
Aug 30, 2006 | 40.43 | 40.45 | 39.43 | 39.75 | 45,214,356 | -0.65(-1.60%) |
Aug 29, 2006 | 40.58 | 40.65 | 40.06 | 40.40 | 37,044,440 | -0.40(-0.98%) |
Aug 28, 2006 | 40.77 | 40.86 | 40.59 | 40.80 | 31,155,102 | -0.19(-0.47%) |
Aug 25, 2006 | 41.16 | 41.45 | 40.94 | 40.99 | 32,497,024 | -0.17(-0.41%) |
Aug 24, 2006 | 40.62 | 41.22 | 40.51 | 41.16 | 35,230,696 | +0.63(+1.57%) |
Aug 23, 2006 | 40.79 | 40.87 | 40.18 | 40.52 | 30,400,464 | -0.34(-0.83%) |
Aug 22, 2006 | 40.57 | 40.89 | 40.37 | 40.86 | 39,458,008 | +0.22(+0.54%) |
Aug 21, 2006 | 40.33 | 40.76 | 40.33 | 40.64 | 38,629,488 | +0.42(+1.06%) |
Aug 18, 2006 | 39.81 | 40.22 | 39.41 | 40.22 | 33,602,692 | +0.59(+1.50%) |
Aug 17, 2006 | 39.10 | 39.67 | 39.00 | 39.62 | 49,114,868 | +0.30(+0.75%) |
Aug 16, 2006 | 39.75 | 40.12 | 39.17 | 39.33 | 45,595,800 | -0.65(-1.63%) |
Aug 15, 2006 | 40.68 | 40.69 | 39.67 | 39.98 | 46,838,924 | -0.33(-0.81%) |
Aug 14, 2006 | 40.47 | 40.54 | 40.04 | 40.30 | 34,411,112 | -0.28(-0.69%) |
Aug 11, 2006 | 40.36 | 40.72 | 40.07 | 40.58 | 30,997,200 | +0.23(+0.56%) |
Aug 10, 2006 | 40.08 | 40.43 | 39.80 | 40.36 | 37,733,616 | +0.03(+0.07%) |
Aug 09, 2006 | 40.56 | 40.98 | 40.26 | 40.33 | 47,527,240 | +0.01(+0.03%) |
Aug 08, 2006 | 40.30 | 40.64 | 40.17 | 40.32 | 41,108,352 | +0.02(+0.06%) |
Aug 07, 2006 | 40.16 | 40.52 | 39.86 | 40.29 | 36,112,484 | +0.31(+0.79%) |
Aug 04, 2006 | 39.93 | 40.05 | 39.54 | 39.98 | 36,891,004 | +0.19(+0.47%) |
Aug 03, 2006 | 39.62 | 40.32 | 39.60 | 39.79 | 37,588,768 | -0.06(-0.16%) |
Aug 02, 2006 | 39.79 | 40.29 | 39.65 | 39.86 | 43,680,168 | +0.17(+0.44%) |
Aug 01, 2006 | 39.13 | 39.72 | 39.12 | 39.68 | 27,823,836 | +0.26(+0.65%) |
Jul 31, 2006 | 39.24 | 39.54 | 38.85 | 39.42 | 34,734,480 | +0.43(+1.10%) |
Jul 28, 2006 | 38.56 | 39.17 | 38.55 | 38.99 | 35,244,788 | +0.31(+0.80%) |
Jul 27, 2006 | 39.20 | 39.37 | 38.67 | 38.69 | 50,560,740 | -0.08(-0.20%) |
Jul 26, 2006 | 38.13 | 39.10 | 38.10 | 38.76 | 53,289,260 | +0.50(+1.31%) |
Jul 25, 2006 | 38.04 | 38.41 | 37.78 | 38.26 | 32,000,806 | +0.22(+0.58%) |
Jul 24, 2006 | 37.45 | 38.14 | 37.36 | 38.04 | 38,518,320 | +0.83(+2.24%) |
Jul 21, 2006 | 37.58 | 37.70 | 37.20 | 37.21 | 47,348,376 | -0.19(-0.50%) |
Jul 20, 2006 | 37.51 | 37.75 | 37.32 | 37.39 | 35,714,888 | -0.24(-0.63%) |
Jul 19, 2006 | 37.61 | 37.77 | 37.04 | 37.63 | 42,951,476 | +0.03(+0.08%) |
Jul 18, 2006 | 37.48 | 37.80 | 37.22 | 37.60 | 36,491,864 | +0.35(+0.95%) |
Jul 17, 2006 | 37.54 | 37.77 | 37.00 | 37.25 | 33,879,152 | -0.52(-1.39%) |
Jul 14, 2006 | 37.58 | 37.83 | 37.23 | 37.77 | 36,913,340 | +0.48(+1.30%) |
Jul 13, 2006 | 37.34 | 37.66 | 37.07 | 37.29 | 37,200,968 | +0.06(+0.16%) |
Jul 12, 2006 | 37.25 | 37.41 | 36.87 | 37.23 | 30,263,524 | -0.01(-0.02%) |
Jul 11, 2006 | 36.78 | 37.41 | 36.78 | 37.24 | 31,157,680 | +0.55(+1.49%) |
Jul 10, 2006 | 36.67 | 37.01 | 36.54 | 36.69 | 22,715,426 | +0.12(+0.32%) |
Jul 07, 2006 | 37.07 | 37.18 | 36.37 | 36.57 | 31,833,796 | -0.37(-0.99%) |
Jul 06, 2006 | 36.52 | 36.96 | 36.47 | 36.94 | 40,685,500 | +0.54(+1.47%) |
Jul 05, 2006 | 36.03 | 36.62 | 35.87 | 36.40 | 33,925,544 | +0.23(+0.64%) |
Jul 03, 2006 | 35.97 | 36.36 | 35.92 | 36.17 | 16,254,097 | +0.47(+1.30%) |
Jun 30, 2006 | 36.46 | 36.46 | 35.71 | 35.71 | 55,562,108 | -0.59(-1.64%) |
Jun 29, 2006 | 35.63 | 36.40 | 35.58 | 36.30 | 45,205,940 | +0.73(+2.05%) |
Jun 28, 2006 | 34.80 | 35.63 | 34.80 | 35.57 | 39,696,668 | +0.86(+2.46%) |
Jun 27, 2006 | 34.32 | 34.87 | 34.32 | 34.72 | 46,331,024 | +0.48(+1.41%) |
Jun 26, 2006 | 33.81 | 34.35 | 33.70 | 34.23 | 24,124,186 | +0.42(+1.24%) |
Jun 23, 2006 | 33.84 | 34.25 | 33.76 | 33.81 | 26,957,000 | +0.08(+0.22%) |
Jun 22, 2006 | 33.59 | 33.91 | 33.55 | 33.74 | 28,661,464 | -0.05(-0.16%) |
Jun 21, 2006 | 33.38 | 34.26 | 33.32 | 33.79 | 38,741,516 | +0.39(+1.17%) |
Jun 20, 2006 | 33.56 | 33.95 | 33.33 | 33.40 | 34,121,248 | +0.00(+0.00%) |
Jun 19, 2006 | 34.20 | 34.23 | 33.30 | 33.40 | 34,666,952 | -0.82(-2.40%) |
Jun 16, 2006 | 34.31 | 34.62 | 33.85 | 34.22 | 47,710,228 | -0.19(-0.54%) |
Jun 15, 2006 | 33.79 | 34.66 | 33.73 | 34.41 | 42,815,220 | +0.77(+2.28%) |
Jun 14, 2006 | 32.97 | 33.75 | 32.96 | 33.64 | 42,728,624 | +0.67(+2.03%) |
Jun 13, 2006 | 33.61 | 33.93 | 32.97 | 32.97 | 47,272,088 | -0.93(-2.73%) |
Jun 12, 2006 | 34.37 | 34.54 | 33.83 | 33.90 | 32,501,836 | -0.33(-0.95%) |
Jun 09, 2006 | 34.86 | 34.86 | 34.05 | 34.22 | 36,256,812 | -0.45(-1.29%) |
Jun 08, 2006 | 33.98 | 34.75 | 33.65 | 34.67 | 57,400,592 | +0.44(+1.28%) |
Jun 07, 2006 | 35.09 | 35.13 | 34.22 | 34.23 | 48,117,444 | -0.92(-2.62%) |
Jun 06, 2006 | 34.92 | 35.68 | 34.86 | 35.15 | 41,124,672 | +0.20(+0.58%) |
Jun 05, 2006 | 36.14 | 36.20 | 34.92 | 34.95 | 35,230,352 | -0.93(-2.60%) |
Jun 02, 2006 | 35.79 | 36.00 | 35.22 | 35.88 | 29,818,678 | +0.31(+0.88%) |