Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.25 | 37.59 | 36.55 | 36.93 | 3,719,838 | -0.34(-0.90%) |
Aug 30, 2006 | 34.94 | 37.67 | 34.84 | 37.26 | 6,073,869 | +2.55(+7.34%) |
Aug 29, 2006 | 34.71 | 35.00 | 34.40 | 34.72 | 4,355,243 | +0.18(+0.53%) |
Aug 28, 2006 | 34.33 | 34.78 | 34.08 | 34.53 | 1,960,969 | +0.14(+0.40%) |
Aug 25, 2006 | 34.87 | 35.53 | 34.34 | 34.40 | 2,462,412 | -0.72(-2.04%) |
Aug 24, 2006 | 35.16 | 35.42 | 34.67 | 35.11 | 1,819,560 | +0.03(+0.07%) |
Aug 23, 2006 | 34.87 | 35.42 | 34.27 | 35.09 | 2,185,462 | +0.36(+1.05%) |
Aug 22, 2006 | 35.15 | 35.61 | 34.25 | 34.72 | 3,061,920 | -0.48(-1.35%) |
Aug 21, 2006 | 35.65 | 35.83 | 34.99 | 35.20 | 2,240,187 | -0.80(-2.21%) |
Aug 18, 2006 | 35.50 | 36.15 | 34.97 | 35.99 | 2,014,564 | +0.40(+1.12%) |
Aug 17, 2006 | 36.04 | 36.51 | 35.45 | 35.60 | 3,172,595 | -0.65(-1.79%) |
Aug 16, 2006 | 35.67 | 36.30 | 34.82 | 36.24 | 3,396,137 | +0.67(+1.87%) |
Aug 15, 2006 | 34.91 | 35.79 | 34.61 | 35.58 | 2,586,302 | +1.32(+3.86%) |
Aug 14, 2006 | 34.05 | 34.81 | 33.41 | 34.26 | 2,269,239 | +0.52(+1.54%) |
Aug 11, 2006 | 34.56 | 34.58 | 33.37 | 33.74 | 2,311,434 | -1.07(-3.08%) |
Aug 10, 2006 | 34.21 | 35.06 | 33.95 | 34.81 | 2,779,054 | +0.43(+1.26%) |
Aug 09, 2006 | 34.14 | 35.24 | 34.01 | 34.38 | 3,473,107 | +0.65(+1.92%) |
Aug 08, 2006 | 34.20 | 34.48 | 33.38 | 33.73 | 2,667,156 | -0.43(-1.26%) |
Aug 07, 2006 | 34.21 | 34.53 | 33.66 | 34.16 | 2,997,807 | +0.03(+0.08%) |
Aug 04, 2006 | 36.21 | 36.59 | 33.62 | 34.14 | 3,935,951 | -1.61(-4.50%) |
Aug 03, 2006 | 34.74 | 36.21 | 34.40 | 35.74 | 2,804,545 | +0.70(+2.00%) |
Aug 02, 2006 | 34.33 | 35.24 | 34.03 | 35.04 | 3,092,701 | +0.91(+2.66%) |
Aug 01, 2006 | 35.51 | 35.57 | 33.89 | 34.14 | 3,238,702 | -1.81(-5.05%) |
Jul 31, 2006 | 35.17 | 36.08 | 34.99 | 35.95 | 3,997,797 | +0.45(+1.27%) |
Jul 28, 2006 | 34.47 | 35.84 | 34.33 | 35.50 | 4,269,542 | +1.26(+3.69%) |
Jul 27, 2006 | 33.25 | 34.79 | 33.25 | 34.24 | 4,666,335 | +1.05(+3.18%) |
Jul 26, 2006 | 33.82 | 33.82 | 32.89 | 33.19 | 4,314,663 | -0.61(-1.82%) |
Jul 25, 2006 | 33.93 | 34.28 | 33.27 | 33.80 | 3,085,349 | +0.12(+0.36%) |
Jul 24, 2006 | 32.58 | 34.34 | 32.71 | 33.68 | 5,166,717 | +1.10(+3.37%) |
Jul 21, 2006 | 33.63 | 33.65 | 31.68 | 32.58 | 6,959,967 | -1.42(-4.17%) |
Jul 20, 2006 | 37.34 | 37.42 | 33.41 | 34.00 | 14,580,445 | -4.84(-12.46%) |
Jul 19, 2006 | 36.70 | 39.05 | 36.69 | 38.84 | 5,835,884 | +2.15(+5.87%) |
Jul 18, 2006 | 36.38 | 37.27 | 35.08 | 36.69 | 3,210,698 | +0.17(+0.47%) |
Jul 17, 2006 | 36.81 | 37.15 | 35.95 | 36.51 | 2,885,017 | -0.37(-1.01%) |
Jul 14, 2006 | 36.86 | 37.23 | 35.92 | 36.88 | 3,167,365 | +0.11(+0.31%) |
Jul 13, 2006 | 36.96 | 37.99 | 36.34 | 36.77 | 4,348,130 | -0.12(-0.33%) |
Jul 12, 2006 | 38.49 | 38.60 | 36.24 | 36.89 | 3,951,379 | -1.65(-4.28%) |
Jul 11, 2006 | 36.25 | 38.56 | 36.09 | 38.54 | 6,018,264 | +1.81(+4.94%) |
Jul 10, 2006 | 38.71 | 39.49 | 36.51 | 36.73 | 4,489,177 | -1.76(-4.58%) |
Jul 07, 2006 | 39.00 | 39.36 | 38.10 | 38.49 | 3,140,416 | -0.92(-2.35%) |
Jul 06, 2006 | 39.92 | 40.15 | 39.18 | 39.42 | 2,501,571 | -0.35(-0.89%) |
Jul 05, 2006 | 40.76 | 40.76 | 39.32 | 39.77 | 2,169,322 | -1.07(-2.62%) |
Jul 03, 2006 | 40.70 | 41.02 | 40.43 | 40.84 | 765,733 | +0.47(+1.16%) |
Jun 30, 2006 | 40.63 | 40.96 | 39.83 | 40.38 | 2,279,462 | -0.09(-0.21%) |
Jun 29, 2006 | 38.88 | 40.46 | 38.28 | 40.46 | 3,216,721 | +1.44(+3.70%) |
Jun 28, 2006 | 38.80 | 39.08 | 38.15 | 39.02 | 2,129,568 | +0.51(+1.32%) |
Jun 27, 2006 | 38.67 | 39.79 | 38.20 | 38.51 | 4,952,838 | +0.62(+1.64%) |
Jun 26, 2006 | 37.24 | 38.06 | 37.14 | 37.89 | 2,006,820 | +0.73(+1.98%) |
Jun 23, 2006 | 38.74 | 38.87 | 36.97 | 37.15 | 4,626,027 | -1.83(-4.70%) |
Jun 22, 2006 | 39.37 | 40.30 | 38.58 | 38.98 | 2,075,517 | -0.48(-1.23%) |
Jun 21, 2006 | 38.50 | 40.30 | 38.31 | 39.47 | 2,436,447 | +1.12(+2.93%) |
Jun 20, 2006 | 38.52 | 39.29 | 38.03 | 38.34 | 1,607,288 | -0.19(-0.49%) |
Jun 19, 2006 | 38.97 | 39.71 | 38.41 | 38.53 | 1,877,951 | -0.40(-1.02%) |
Jun 16, 2006 | 39.68 | 39.87 | 38.69 | 38.93 | 3,123,845 | -0.98(-2.45%) |
Jun 15, 2006 | 37.64 | 40.30 | 37.64 | 39.91 | 4,998,980 | +2.55(+6.82%) |
Jun 14, 2006 | 36.13 | 38.24 | 36.13 | 37.36 | 5,881,702 | +1.29(+3.57%) |
Jun 13, 2006 | 35.99 | 36.73 | 35.91 | 36.07 | 3,168,559 | +0.06(+0.17%) |
Jun 12, 2006 | 37.48 | 37.81 | 35.90 | 36.01 | 2,368,173 | -1.62(-4.30%) |
Jun 09, 2006 | 37.55 | 38.68 | 37.38 | 37.63 | 2,584,131 | +0.13(+0.35%) |
Jun 08, 2006 | 38.23 | 38.53 | 36.58 | 37.50 | 5,790,383 | -0.87(-2.27%) |
Jun 07, 2006 | 38.72 | 39.74 | 38.36 | 38.37 | 3,526,669 | -0.47(-1.20%) |
Jun 06, 2006 | 38.58 | 39.01 | 38.06 | 38.84 | 3,207,626 | +0.16(+0.40%) |
Jun 05, 2006 | 38.98 | 39.48 | 38.50 | 38.68 | 2,173,884 | -0.37(-0.95%) |
Jun 02, 2006 | 39.64 | 40.59 | 38.51 | 39.05 | 2,778,981 | -1.04(-2.59%) |