Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.33 | 38.98 | 38.09 | 38.46 | 986,700 | +0.01(+0.03%) |
Aug 30, 2006 | 38.50 | 38.66 | 37.80 | 38.45 | 1,250,700 | -0.21(-0.54%) |
Aug 29, 2006 | 37.71 | 38.90 | 37.65 | 38.66 | 827,300 | +0.75(+1.98%) |
Aug 28, 2006 | 38.00 | 38.47 | 37.60 | 37.91 | 630,700 | -0.60(-1.56%) |
Aug 25, 2006 | 37.90 | 38.62 | 37.87 | 38.51 | 644,600 | +1.06(+2.83%) |
Aug 24, 2006 | 37.37 | 37.70 | 37.05 | 37.45 | 429,200 | +0.10(+0.27%) |
Aug 23, 2006 | 38.45 | 38.50 | 37.07 | 37.35 | 654,500 | -0.37(-0.98%) |
Aug 22, 2006 | 37.50 | 38.35 | 37.30 | 37.72 | 1,069,200 | +0.48(+1.29%) |
Aug 21, 2006 | 36.81 | 37.34 | 36.68 | 37.24 | 636,000 | +0.68(+1.86%) |
Aug 18, 2006 | 35.78 | 36.95 | 35.78 | 36.56 | 770,500 | +0.78(+2.18%) |
Aug 17, 2006 | 36.30 | 36.42 | 35.40 | 35.78 | 804,100 | -0.77(-2.11%) |
Aug 16, 2006 | 36.05 | 37.00 | 35.85 | 36.55 | 1,137,500 | +0.95(+2.67%) |
Aug 15, 2006 | 34.80 | 35.69 | 34.80 | 35.60 | 427,100 | +0.63(+1.80%) |
Aug 14, 2006 | 35.60 | 35.60 | 34.75 | 34.97 | 956,700 | -0.73(-2.04%) |
Aug 11, 2006 | 36.52 | 36.65 | 35.35 | 35.70 | 677,900 | -0.57(-1.57%) |
Aug 10, 2006 | 36.55 | 36.55 | 35.72 | 36.27 | 662,400 | -0.34(-0.93%) |
Aug 09, 2006 | 37.20 | 37.35 | 36.47 | 36.61 | 759,600 | -0.24(-0.65%) |
Aug 08, 2006 | 37.90 | 37.94 | 36.58 | 36.85 | 937,400 | -1.00(-2.64%) |
Aug 07, 2006 | 37.76 | 38.38 | 37.35 | 37.85 | 948,700 | +0.22(+0.58%) |
Aug 04, 2006 | 38.95 | 39.13 | 37.19 | 37.63 | 796,600 | -0.95(-2.46%) |
Aug 03, 2006 | 38.30 | 39.25 | 38.00 | 38.58 | 796,500 | -0.64(-1.63%) |
Aug 02, 2006 | 39.30 | 41.07 | 38.90 | 39.22 | 1,585,400 | -0.90(-2.24%) |
Aug 01, 2006 | 39.17 | 40.18 | 38.57 | 40.12 | 1,100,100 | +1.13(+2.90%) |
Jul 31, 2006 | 38.00 | 39.19 | 37.80 | 38.99 | 1,158,800 | +0.89(+2.34%) |
Jul 28, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 37.81 | 38.20 | 37.54 | 38.10 | 64,900 | +0.30(+0.79%) |
Jul 18, 2006 | 38.30 | 39.36 | 36.80 | 37.80 | 922,000 | -0.47(-1.23%) |
Jul 17, 2006 | 39.43 | 39.78 | 37.92 | 38.27 | 1,953,672 | -0.53(-1.37%) |
Jul 14, 2006 | 39.09 | 39.43 | 38.09 | 38.80 | 1,231,327 | -0.19(-0.49%) |
Jul 13, 2006 | 39.04 | 39.70 | 38.52 | 38.99 | 1,987,926 | -0.31(-0.79%) |
Jul 12, 2006 | 39.36 | 39.68 | 38.89 | 39.30 | 1,507,245 | +0.37(+0.95%) |
Jul 11, 2006 | 38.59 | 39.01 | 37.62 | 38.93 | 2,515,452 | +0.34(+0.88%) |
Jul 10, 2006 | 39.40 | 39.98 | 38.47 | 38.59 | 1,278,229 | -0.80(-2.03%) |
Jul 07, 2006 | 40.15 | 40.50 | 39.22 | 39.39 | 1,596,893 | -0.74(-1.84%) |
Jul 06, 2006 | 41.20 | 41.92 | 39.64 | 40.13 | 3,170,317 | -1.20(-2.90%) |
Jul 05, 2006 | 39.60 | 41.69 | 38.91 | 41.33 | 3,586,521 | +1.45(+3.64%) |
Jul 03, 2006 | 39.93 | 40.02 | 38.59 | 39.88 | 1,847,968 | -0.48(-1.19%) |
Jun 30, 2006 | 36.36 | 40.36 | 36.01 | 40.36 | 8,540,945 | +4.45(+12.38%) |
Jun 29, 2006 | 34.52 | 36.22 | 34.33 | 35.91 | 1,681,500 | +1.66(+4.83%) |
Jun 28, 2006 | 33.65 | 34.42 | 33.02 | 34.26 | 1,112,500 | +0.90(+2.70%) |
Jun 27, 2006 | 33.98 | 34.70 | 33.19 | 33.36 | 1,512,327 | -0.60(-1.77%) |
Jun 26, 2006 | 33.15 | 33.97 | 32.61 | 33.96 | 1,183,300 | +1.06(+3.22%) |
Jun 23, 2006 | 30.65 | 33.08 | 30.48 | 32.90 | 1,981,482 | +2.61(+8.62%) |
Jun 22, 2006 | 31.09 | 31.17 | 29.83 | 30.29 | 1,418,346 | -0.71(-2.29%) |
Jun 21, 2006 | 29.23 | 31.65 | 29.23 | 31.00 | 1,415,516 | +1.86(+6.38%) |
Jun 20, 2006 | 29.76 | 30.33 | 29.14 | 29.14 | 904,589 | -0.68(-2.28%) |
Jun 19, 2006 | 31.62 | 31.88 | 29.38 | 29.82 | 1,443,795 | -1.60(-5.09%) |
Jun 16, 2006 | 31.79 | 32.10 | 30.53 | 31.42 | 1,732,987 | -0.35(-1.10%) |
Jun 15, 2006 | 30.47 | 32.00 | 30.47 | 31.77 | 1,886,943 | +1.34(+4.40%) |
Jun 14, 2006 | 30.26 | 30.95 | 29.77 | 30.43 | 1,900,836 | -0.24(-0.78%) |
Jun 13, 2006 | 30.75 | 31.65 | 30.21 | 30.67 | 2,123,025 | -0.28(-0.90%) |
Jun 12, 2006 | 31.75 | 32.06 | 30.61 | 30.95 | 1,450,111 | -0.87(-2.73%) |
Jun 09, 2006 | 32.44 | 32.79 | 31.22 | 31.82 | 1,765,335 | -0.32(-1.00%) |
Jun 08, 2006 | 32.16 | 32.28 | 30.29 | 32.14 | 3,010,070 | -0.27(-0.83%) |
Jun 07, 2006 | 33.88 | 34.11 | 32.27 | 32.41 | 1,873,111 | -1.61(-4.73%) |
Jun 06, 2006 | 35.21 | 35.28 | 33.32 | 34.02 | 1,820,185 | -0.95(-2.72%) |
Jun 05, 2006 | 36.35 | 36.69 | 34.62 | 34.97 | 1,862,366 | -1.07(-2.97%) |
Jun 02, 2006 | 35.95 | 36.57 | 35.53 | 36.04 | 1,422,673 | +0.24(+0.67%) |