Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.44 | 44.28 | 43.44 | 44.02 | 623,617 | +0.62(+1.44%) |
Aug 30, 2006 | 43.02 | 43.77 | 42.87 | 43.40 | 514,826 | +0.70(+1.64%) |
Aug 29, 2006 | 41.80 | 42.83 | 41.54 | 42.70 | 448,031 | +1.09(+2.61%) |
Aug 28, 2006 | 41.39 | 41.89 | 41.36 | 41.61 | 400,186 | +0.38(+0.91%) |
Aug 25, 2006 | 41.63 | 41.63 | 40.44 | 41.24 | 548,165 | -0.53(-1.27%) |
Aug 24, 2006 | 41.79 | 41.87 | 41.60 | 41.77 | 248,347 | -0.02(-0.04%) |
Aug 23, 2006 | 42.06 | 42.20 | 41.64 | 41.79 | 242,498 | -0.32(-0.75%) |
Aug 22, 2006 | 42.61 | 42.62 | 41.89 | 42.10 | 403,345 | -0.64(-1.50%) |
Aug 21, 2006 | 42.80 | 43.24 | 42.63 | 42.74 | 364,858 | -0.06(-0.14%) |
Aug 18, 2006 | 42.65 | 42.93 | 42.36 | 42.80 | 664,677 | +0.15(+0.36%) |
Aug 17, 2006 | 41.46 | 42.69 | 41.43 | 42.65 | 648,300 | +1.05(+2.53%) |
Aug 16, 2006 | 41.14 | 41.80 | 41.14 | 41.60 | 278,060 | +0.53(+1.29%) |
Aug 15, 2006 | 41.08 | 41.12 | 40.87 | 41.07 | 269,286 | +0.20(+0.48%) |
Aug 14, 2006 | 40.99 | 41.14 | 40.67 | 40.87 | 349,651 | +0.07(+0.17%) |
Aug 11, 2006 | 40.99 | 41.15 | 40.76 | 40.80 | 245,539 | -0.31(-0.75%) |
Aug 10, 2006 | 39.92 | 41.18 | 39.87 | 41.11 | 770,426 | +1.03(+2.56%) |
Aug 09, 2006 | 40.67 | 40.73 | 40.03 | 40.08 | 538,690 | -0.45(-1.12%) |
Aug 08, 2006 | 40.95 | 40.96 | 40.38 | 40.54 | 299,935 | -0.13(-0.32%) |
Aug 07, 2006 | 40.89 | 41.02 | 40.49 | 40.67 | 267,765 | -0.32(-0.77%) |
Aug 04, 2006 | 41.12 | 41.52 | 40.71 | 40.98 | 321,927 | -0.06(-0.15%) |
Aug 03, 2006 | 40.22 | 41.15 | 39.80 | 41.04 | 1,107,678 | +0.61(+1.50%) |
Aug 02, 2006 | 41.89 | 41.90 | 39.96 | 40.43 | 1,528,453 | -1.51(-3.61%) |
Aug 01, 2006 | 44.29 | 44.29 | 41.84 | 41.95 | 1,624,376 | -2.34(-5.29%) |
Jul 31, 2006 | 43.71 | 44.70 | 43.55 | 44.29 | 886,938 | +0.62(+1.43%) |
Jul 28, 2006 | 43.77 | 44.01 | 43.58 | 43.67 | 424,869 | +0.00(+0.00%) |
Jul 27, 2006 | 44.41 | 44.74 | 43.26 | 43.67 | 840,380 | -0.74(-1.67%) |
Jul 26, 2006 | 42.74 | 44.62 | 42.51 | 44.41 | 1,201,261 | +1.77(+4.15%) |
Jul 25, 2006 | 42.61 | 42.82 | 42.17 | 42.64 | 371,760 | -0.02(-0.04%) |
Jul 24, 2006 | 42.83 | 43.14 | 42.42 | 42.66 | 408,024 | +0.03(+0.08%) |
Jul 21, 2006 | 42.70 | 42.89 | 42.40 | 42.62 | 806,924 | -0.08(-0.18%) |
Jul 20, 2006 | 41.20 | 42.91 | 41.17 | 42.70 | 688,774 | +1.66(+4.04%) |
Jul 19, 2006 | 40.73 | 41.18 | 40.73 | 41.04 | 560,097 | +0.30(+0.73%) |
Jul 18, 2006 | 41.40 | 41.50 | 40.70 | 40.74 | 291,044 | -0.54(-1.30%) |
Jul 17, 2006 | 41.95 | 41.99 | 41.28 | 41.28 | 258,758 | -0.62(-1.47%) |
Jul 14, 2006 | 42.20 | 42.20 | 41.55 | 41.90 | 896,647 | -0.25(-0.59%) |
Jul 13, 2006 | 42.49 | 42.49 | 41.87 | 42.14 | 510,030 | -0.24(-0.56%) |
Jul 12, 2006 | 42.09 | 42.70 | 41.96 | 42.38 | 648,300 | +0.23(+0.55%) |
Jul 11, 2006 | 42.79 | 42.94 | 41.90 | 42.15 | 466,864 | -0.59(-1.38%) |
Jul 10, 2006 | 42.60 | 43.21 | 42.44 | 42.74 | 959,816 | +0.15(+0.36%) |
Jul 07, 2006 | 42.28 | 43.27 | 42.23 | 42.59 | 1,121,481 | +0.32(+0.75%) |
Jul 06, 2006 | 41.66 | 42.41 | 41.65 | 42.27 | 469,438 | +0.59(+1.42%) |
Jul 05, 2006 | 41.66 | 41.89 | 41.36 | 41.68 | 424,986 | -0.02(-0.04%) |
Jul 03, 2006 | 41.55 | 41.70 | 41.13 | 41.70 | 118,851 | +0.27(+0.66%) |
Jun 30, 2006 | 41.06 | 41.76 | 40.86 | 41.43 | 260,279 | +0.38(+0.94%) |
Jun 29, 2006 | 40.61 | 41.29 | 40.60 | 41.04 | 465,344 | +0.38(+0.95%) |
Jun 28, 2006 | 40.52 | 40.76 | 40.45 | 40.66 | 671,579 | +0.14(+0.34%) |
Jun 27, 2006 | 40.73 | 40.85 | 40.43 | 40.52 | 453,997 | -0.09(-0.21%) |
Jun 26, 2006 | 40.69 | 40.86 | 40.31 | 40.61 | 507,573 | +0.00(+0.00%) |
Jun 23, 2006 | 40.94 | 40.94 | 40.60 | 40.61 | 174,416 | -0.26(-0.63%) |
Jun 22, 2006 | 40.60 | 40.86 | 40.55 | 40.86 | 446,861 | +0.11(+0.27%) |
Jun 21, 2006 | 40.90 | 40.93 | 40.62 | 40.75 | 573,550 | -0.11(-0.27%) |
Jun 20, 2006 | 41.00 | 41.12 | 40.82 | 40.86 | 666,314 | -0.18(-0.44%) |
Jun 19, 2006 | 40.78 | 41.22 | 40.74 | 41.04 | 475,755 | +0.21(+0.52%) |
Jun 16, 2006 | 40.86 | 41.07 | 40.55 | 40.83 | 816,750 | -0.38(-0.91%) |
Jun 15, 2006 | 41.02 | 41.33 | 40.91 | 41.20 | 633,677 | +0.30(+0.73%) |
Jun 14, 2006 | 41.10 | 41.10 | 40.73 | 40.90 | 1,454,522 | +0.02(+0.04%) |
Jun 13, 2006 | 40.84 | 41.09 | 40.62 | 40.89 | 808,912 | -0.15(-0.35%) |
Jun 12, 2006 | 41.73 | 41.88 | 40.74 | 41.03 | 1,139,379 | -0.56(-1.36%) |
Jun 09, 2006 | 41.07 | 42.32 | 40.95 | 41.60 | 1,424,809 | +0.49(+1.19%) |
Jun 08, 2006 | 40.12 | 41.20 | 39.97 | 41.11 | 945,778 | +0.85(+2.12%) |
Jun 07, 2006 | 39.62 | 40.60 | 39.47 | 40.25 | 1,205,941 | +0.74(+1.86%) |
Jun 06, 2006 | 39.11 | 39.63 | 39.11 | 39.52 | 695,676 | +0.50(+1.27%) |
Jun 05, 2006 | 39.45 | 39.49 | 38.72 | 39.02 | 489,441 | -0.44(-1.10%) |
Jun 02, 2006 | 39.41 | 40.08 | 39.12 | 39.46 | 477,861 | +0.09(+0.24%) |