Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.68 | 41.90 | 41.28 | 41.84 | 5,370,436 | +0.16(+0.39%) |
Aug 30, 2006 | 41.30 | 41.94 | 41.06 | 41.68 | 5,607,097 | +0.58(+1.41%) |
Aug 29, 2006 | 40.87 | 41.55 | 40.75 | 41.10 | 4,887,182 | -0.24(-0.58%) |
Aug 28, 2006 | 40.70 | 41.68 | 40.65 | 41.34 | 5,081,129 | +0.36(+0.88%) |
Aug 25, 2006 | 40.87 | 41.13 | 40.39 | 40.98 | 3,611,001 | -0.23(-0.55%) |
Aug 24, 2006 | 40.02 | 41.32 | 39.98 | 41.20 | 6,633,455 | +1.22(+3.06%) |
Aug 23, 2006 | 39.99 | 40.23 | 39.83 | 39.98 | 2,748,915 | +0.00(+0.00%) |
Aug 22, 2006 | 39.87 | 40.41 | 39.83 | 39.98 | 4,849,311 | +0.06(+0.16%) |
Aug 21, 2006 | 39.48 | 40.21 | 39.48 | 39.91 | 3,839,467 | +0.05(+0.12%) |
Aug 18, 2006 | 39.42 | 39.90 | 39.08 | 39.87 | 6,245,436 | +0.37(+0.94%) |
Aug 17, 2006 | 38.77 | 39.77 | 38.75 | 39.50 | 6,491,781 | +0.72(+1.87%) |
Aug 16, 2006 | 38.89 | 39.06 | 38.53 | 38.77 | 5,088,579 | +0.01(+0.02%) |
Aug 15, 2006 | 38.89 | 38.89 | 38.46 | 38.76 | 3,816,869 | +0.38(+0.99%) |
Aug 14, 2006 | 38.65 | 38.77 | 38.26 | 38.38 | 5,246,891 | +0.07(+0.19%) |
Aug 11, 2006 | 37.92 | 38.45 | 37.84 | 38.31 | 4,648,286 | +0.14(+0.36%) |
Aug 10, 2006 | 38.18 | 38.54 | 37.45 | 38.17 | 13,393,684 | -1.27(-3.23%) |
Aug 09, 2006 | 40.16 | 40.24 | 39.38 | 39.45 | 4,387,288 | -0.35(-0.89%) |
Aug 08, 2006 | 39.33 | 40.03 | 39.29 | 39.80 | 6,065,891 | +0.75(+1.92%) |
Aug 07, 2006 | 38.77 | 39.41 | 38.77 | 39.05 | 3,696,800 | -0.06(-0.14%) |
Aug 04, 2006 | 38.89 | 39.54 | 38.59 | 39.11 | 6,523,568 | +0.64(+1.65%) |
Aug 03, 2006 | 39.17 | 39.28 | 38.36 | 38.47 | 6,301,435 | -0.64(-1.65%) |
Aug 02, 2006 | 39.46 | 39.95 | 39.01 | 39.12 | 9,684,840 | +0.60(+1.57%) |
Aug 01, 2006 | 38.26 | 38.66 | 38.22 | 38.51 | 4,970,125 | -0.01(-0.02%) |
Jul 31, 2006 | 38.90 | 39.18 | 38.07 | 38.52 | 7,907,028 | -0.02(-0.04%) |
Jul 28, 2006 | 39.93 | 40.70 | 38.23 | 38.54 | 13,218,362 | -1.30(-3.26%) |
Jul 27, 2006 | 39.22 | 39.91 | 38.17 | 39.83 | 19,107,440 | -0.86(-2.12%) |
Jul 26, 2006 | 41.28 | 41.41 | 40.49 | 40.70 | 6,825,913 | -0.77(-1.86%) |
Jul 25, 2006 | 40.92 | 41.61 | 40.66 | 41.47 | 7,157,685 | +0.56(+1.36%) |
Jul 24, 2006 | 40.35 | 40.98 | 40.21 | 40.91 | 8,960,703 | +0.64(+1.60%) |
Jul 21, 2006 | 40.59 | 40.59 | 39.75 | 40.27 | 9,673,665 | -0.17(-0.42%) |
Jul 20, 2006 | 41.19 | 41.83 | 39.84 | 40.44 | 13,085,752 | -0.58(-1.41%) |
Jul 19, 2006 | 40.20 | 41.19 | 39.99 | 41.02 | 21,916,702 | +2.04(+5.23%) |
Jul 18, 2006 | 38.37 | 39.31 | 38.16 | 38.98 | 11,387,779 | +0.60(+1.57%) |
Jul 17, 2006 | 38.11 | 38.98 | 38.07 | 38.38 | 5,888,582 | +0.08(+0.21%) |
Jul 14, 2006 | 38.55 | 38.59 | 37.83 | 38.30 | 6,263,440 | -0.37(-0.96%) |
Jul 13, 2006 | 38.71 | 39.25 | 38.50 | 38.67 | 6,729,187 | -0.04(-0.10%) |
Jul 12, 2006 | 38.97 | 39.41 | 38.48 | 38.71 | 8,164,921 | -0.02(-0.06%) |
Jul 11, 2006 | 37.80 | 39.42 | 37.77 | 38.73 | 18,748,476 | +1.02(+2.71%) |
Jul 10, 2006 | 36.60 | 37.81 | 36.60 | 37.71 | 8,658,234 | +1.15(+3.15%) |
Jul 07, 2006 | 36.26 | 36.72 | 36.25 | 36.56 | 5,672,905 | +0.45(+1.25%) |
Jul 06, 2006 | 36.10 | 36.75 | 35.86 | 36.10 | 6,609,615 | -0.23(-0.62%) |
Jul 05, 2006 | 36.24 | 36.44 | 35.67 | 36.33 | 6,259,963 | +0.08(+0.22%) |
Jul 03, 2006 | 36.12 | 36.30 | 35.76 | 36.25 | 2,701,608 | +0.19(+0.51%) |
Jun 30, 2006 | 36.26 | 36.48 | 35.66 | 36.06 | 9,376,411 | -0.19(-0.51%) |
Jun 29, 2006 | 35.78 | 36.90 | 35.78 | 36.25 | 6,691,565 | +0.47(+1.31%) |
Jun 28, 2006 | 35.83 | 35.92 | 34.55 | 35.78 | 9,027,380 | +0.17(+0.47%) |
Jun 27, 2006 | 36.02 | 36.22 | 35.57 | 35.61 | 5,454,745 | -0.58(-1.60%) |
Jun 26, 2006 | 36.33 | 36.81 | 35.96 | 36.19 | 5,450,027 | -0.23(-0.64%) |
Jun 23, 2006 | 35.55 | 36.79 | 35.52 | 36.43 | 7,644,665 | +0.64(+1.80%) |
Jun 22, 2006 | 35.60 | 36.40 | 35.60 | 35.78 | 7,618,714 | +0.29(+0.82%) |
Jun 21, 2006 | 35.03 | 35.92 | 35.03 | 35.49 | 7,085,793 | +0.29(+0.82%) |
Jun 20, 2006 | 35.32 | 35.57 | 35.03 | 35.20 | 6,566,530 | +0.17(+0.48%) |
Jun 19, 2006 | 35.83 | 35.84 | 34.88 | 35.03 | 8,373,396 | -0.64(-1.78%) |
Jun 16, 2006 | 36.16 | 36.23 | 35.60 | 35.67 | 9,020,799 | -0.37(-1.03%) |
Jun 15, 2006 | 36.24 | 36.36 | 35.60 | 36.04 | 9,657,027 | -0.19(-0.51%) |
Jun 14, 2006 | 36.05 | 36.46 | 35.88 | 36.23 | 7,393,725 | -0.36(-0.99%) |
Jun 13, 2006 | 36.10 | 36.77 | 36.04 | 36.59 | 7,896,722 | +0.22(+0.60%) |
Jun 12, 2006 | 36.86 | 37.17 | 36.28 | 36.37 | 5,620,631 | -0.49(-1.33%) |
Jun 09, 2006 | 37.05 | 37.29 | 36.74 | 36.86 | 7,068,906 | -0.39(-1.04%) |
Jun 08, 2006 | 37.63 | 37.81 | 36.88 | 37.25 | 7,609,277 | -0.02(-0.06%) |
Jun 07, 2006 | 37.44 | 37.76 | 37.20 | 37.27 | 6,569,261 | +0.08(+0.22%) |
Jun 06, 2006 | 37.29 | 37.63 | 36.73 | 37.19 | 8,501,536 | -0.03(-0.09%) |
Jun 05, 2006 | 37.61 | 37.94 | 37.08 | 37.22 | 8,772,467 | -0.61(-1.62%) |
Jun 02, 2006 | 37.27 | 38.15 | 37.27 | 37.84 | 15,730,989 | +1.01(+2.76%) |