Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 36.73 | 36.73 | 36.26 | 36.29 | 11,730,718 | -0.45(-1.21%) |
Aug 30, 2006 | 37.05 | 37.12 | 36.15 | 36.73 | 16,337,141 | -0.31(-0.84%) |
Aug 29, 2006 | 37.17 | 37.19 | 36.70 | 37.04 | 12,661,231 | -0.24(-0.63%) |
Aug 28, 2006 | 37.36 | 37.47 | 37.11 | 37.28 | 9,671,449 | -0.34(-0.91%) |
Aug 25, 2006 | 37.64 | 38.03 | 37.59 | 37.62 | 7,719,198 | +0.02(+0.06%) |
Aug 24, 2006 | 37.01 | 37.60 | 36.97 | 37.60 | 9,471,077 | +0.59(+1.60%) |
Aug 23, 2006 | 37.44 | 37.55 | 36.86 | 37.01 | 13,428,288 | -0.49(-1.31%) |
Aug 22, 2006 | 37.53 | 37.63 | 37.31 | 37.50 | 12,231,736 | -0.19(-0.51%) |
Aug 21, 2006 | 37.99 | 38.06 | 37.60 | 37.69 | 14,081,050 | -0.21(-0.55%) |
Aug 18, 2006 | 37.39 | 37.93 | 37.28 | 37.90 | 16,104,824 | +0.63(+1.68%) |
Aug 17, 2006 | 36.52 | 37.28 | 36.52 | 37.27 | 21,276,512 | +0.42(+1.13%) |
Aug 16, 2006 | 37.75 | 37.75 | 36.60 | 36.86 | 16,802,664 | -0.82(-2.17%) |
Aug 15, 2006 | 38.17 | 38.17 | 37.47 | 37.67 | 12,918,574 | -0.11(-0.28%) |
Aug 14, 2006 | 38.03 | 38.09 | 37.42 | 37.78 | 11,111,500 | -0.45(-1.18%) |
Aug 11, 2006 | 37.95 | 38.31 | 37.81 | 38.23 | 9,067,316 | +0.28(+0.74%) |
Aug 10, 2006 | 37.91 | 38.14 | 37.67 | 37.95 | 15,672,666 | -0.07(-0.19%) |
Aug 09, 2006 | 38.04 | 38.45 | 37.93 | 38.02 | 18,998,768 | +0.16(+0.42%) |
Aug 08, 2006 | 37.66 | 37.99 | 37.59 | 37.86 | 15,164,904 | +0.21(+0.55%) |
Aug 07, 2006 | 37.14 | 37.77 | 37.08 | 37.66 | 16,375,832 | +0.66(+1.78%) |
Aug 04, 2006 | 37.17 | 37.21 | 36.60 | 37.00 | 13,535,307 | +0.09(+0.24%) |
Aug 03, 2006 | 37.04 | 37.27 | 36.91 | 36.91 | 18,425,694 | -0.26(-0.71%) |
Aug 02, 2006 | 37.47 | 37.80 | 37.06 | 37.17 | 17,798,134 | -0.16(-0.42%) |
Aug 01, 2006 | 37.03 | 37.44 | 36.77 | 37.33 | 12,829,302 | +0.26(+0.71%) |
Jul 31, 2006 | 37.02 | 37.29 | 36.77 | 37.06 | 16,227,993 | -0.15(-0.41%) |
Jul 28, 2006 | 37.36 | 37.44 | 36.59 | 37.22 | 27,229,456 | -0.95(-2.48%) |
Jul 27, 2006 | 38.56 | 38.58 | 38.06 | 38.16 | 16,446,645 | +0.13(+0.34%) |
Jul 26, 2006 | 37.73 | 38.32 | 37.61 | 38.03 | 14,853,609 | +0.31(+0.82%) |
Jul 25, 2006 | 37.42 | 37.84 | 37.08 | 37.72 | 14,812,789 | +0.38(+1.03%) |
Jul 24, 2006 | 36.32 | 37.55 | 36.43 | 37.34 | 14,852,011 | +1.03(+2.82%) |
Jul 21, 2006 | 36.81 | 37.06 | 36.29 | 36.31 | 17,903,912 | -0.49(-1.33%) |
Jul 20, 2006 | 37.22 | 37.32 | 36.74 | 36.80 | 14,848,817 | -0.38(-1.02%) |
Jul 19, 2006 | 36.94 | 37.38 | 36.66 | 37.18 | 17,684,194 | +0.25(+0.67%) |
Jul 18, 2006 | 36.85 | 37.23 | 36.51 | 36.93 | 15,405,031 | +0.38(+1.05%) |
Jul 17, 2006 | 37.02 | 37.38 | 36.36 | 36.55 | 19,062,660 | -0.85(-2.27%) |
Jul 14, 2006 | 36.89 | 37.63 | 36.87 | 37.40 | 26,496,652 | +0.81(+2.22%) |
Jul 13, 2006 | 36.66 | 37.08 | 36.56 | 36.59 | 18,093,456 | +0.04(+0.11%) |
Jul 12, 2006 | 36.93 | 37.13 | 36.34 | 36.55 | 17,215,654 | -0.24(-0.66%) |
Jul 11, 2006 | 36.36 | 36.93 | 36.35 | 36.79 | 15,574,876 | +0.58(+1.60%) |
Jul 10, 2006 | 35.84 | 36.34 | 35.72 | 36.21 | 11,189,944 | +0.33(+0.93%) |
Jul 07, 2006 | 36.15 | 36.62 | 35.68 | 35.88 | 15,898,950 | -0.17(-0.47%) |
Jul 06, 2006 | 35.99 | 36.40 | 35.88 | 36.05 | 14,968,791 | +0.06(+0.16%) |
Jul 05, 2006 | 35.36 | 36.08 | 35.24 | 35.99 | 17,562,268 | +0.64(+1.80%) |
Jul 03, 2006 | 35.09 | 35.50 | 35.08 | 35.36 | 5,560,896 | +0.39(+1.11%) |
Jun 30, 2006 | 35.19 | 35.33 | 34.91 | 34.97 | 14,895,848 | -0.22(-0.62%) |
Jun 29, 2006 | 34.70 | 35.49 | 34.66 | 35.19 | 17,654,734 | +0.61(+1.78%) |
Jun 28, 2006 | 34.00 | 34.64 | 34.00 | 34.57 | 14,737,893 | +0.71(+2.10%) |
Jun 27, 2006 | 33.81 | 34.59 | 33.78 | 33.86 | 13,572,932 | +0.24(+0.70%) |
Jun 26, 2006 | 33.09 | 33.72 | 32.97 | 33.63 | 10,406,915 | +0.55(+1.65%) |
Jun 23, 2006 | 33.11 | 33.40 | 33.05 | 33.08 | 11,640,559 | +0.03(+0.09%) |
Jun 22, 2006 | 32.93 | 33.23 | 32.66 | 33.05 | 11,167,050 | +0.21(+0.65%) |
Jun 21, 2006 | 32.41 | 33.35 | 32.39 | 32.84 | 14,234,035 | +0.43(+1.34%) |
Jun 20, 2006 | 32.55 | 32.89 | 32.36 | 32.40 | 14,195,878 | +0.00(+0.00%) |
Jun 19, 2006 | 33.09 | 33.09 | 32.18 | 32.40 | 14,447,186 | -0.68(-2.04%) |
Jun 16, 2006 | 33.30 | 33.42 | 32.74 | 33.08 | 22,174,902 | -0.41(-1.21%) |
Jun 15, 2006 | 32.85 | 33.66 | 32.80 | 33.49 | 20,942,146 | +0.90(+2.77%) |
Jun 14, 2006 | 32.20 | 32.60 | 32.06 | 32.58 | 17,725,902 | +0.59(+1.85%) |
Jun 13, 2006 | 32.45 | 32.77 | 31.94 | 31.99 | 26,132,114 | -0.46(-1.41%) |
Jun 12, 2006 | 32.61 | 32.91 | 32.29 | 32.45 | 19,184,588 | +0.03(+0.10%) |
Jun 09, 2006 | 32.66 | 32.86 | 32.30 | 32.42 | 22,834,586 | -0.19(-0.57%) |
Jun 08, 2006 | 31.99 | 32.68 | 31.22 | 32.60 | 27,093,332 | +0.39(+1.21%) |
Jun 07, 2006 | 33.08 | 33.64 | 32.21 | 32.21 | 24,505,890 | -0.99(-2.99%) |
Jun 06, 2006 | 33.45 | 33.65 | 32.96 | 33.20 | 18,732,020 | -0.24(-0.71%) |
Jun 05, 2006 | 34.52 | 34.53 | 33.42 | 33.44 | 15,422,778 | -0.79(-2.30%) |
Jun 02, 2006 | 34.04 | 34.29 | 33.71 | 34.23 | 20,232,236 | +0.43(+1.28%) |