Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 44.61 | 44.99 | 43.96 | 44.01 | 65,681 | -0.42(-0.95%) |
Aug 30, 2006 | 43.80 | 44.68 | 43.40 | 44.43 | 80,039 | +0.55(+1.25%) |
Aug 29, 2006 | 42.68 | 43.99 | 42.66 | 43.88 | 54,914 | +1.14(+2.67%) |
Aug 28, 2006 | 42.68 | 43.33 | 42.33 | 42.74 | 48,822 | -0.04(-0.09%) |
Aug 25, 2006 | 42.23 | 42.90 | 42.23 | 42.78 | 21,113 | +0.36(+0.85%) |
Aug 24, 2006 | 42.58 | 43.13 | 42.15 | 42.42 | 66,484 | +0.04(+0.09%) |
Aug 23, 2006 | 42.90 | 43.00 | 41.90 | 42.38 | 51,711 | -0.47(-1.10%) |
Aug 22, 2006 | 42.86 | 43.00 | 42.26 | 42.85 | 56,998 | +0.01(+0.02%) |
Aug 21, 2006 | 42.13 | 42.85 | 41.81 | 42.84 | 75,844 | +0.49(+1.16%) |
Aug 18, 2006 | 42.46 | 42.50 | 41.64 | 42.35 | 57,659 | +0.03(+0.07%) |
Aug 17, 2006 | 41.28 | 42.38 | 40.63 | 42.32 | 130,825 | +0.86(+2.07%) |
Aug 16, 2006 | 41.50 | 42.00 | 40.07 | 41.46 | 76,953 | +0.14(+0.34%) |
Aug 15, 2006 | 42.11 | 42.25 | 40.87 | 41.32 | 133,551 | -0.31(-0.74%) |
Aug 14, 2006 | 41.53 | 42.46 | 41.40 | 41.63 | 37,436 | +0.25(+0.60%) |
Aug 11, 2006 | 41.62 | 42.15 | 40.98 | 41.38 | 34,447 | -0.42(-1.00%) |
Aug 10, 2006 | 41.53 | 42.35 | 41.53 | 41.80 | 96,675 | +0.12(+0.29%) |
Aug 09, 2006 | 41.50 | 41.91 | 41.28 | 41.68 | 133,803 | +0.58(+1.41%) |
Aug 08, 2006 | 40.53 | 41.61 | 40.30 | 41.10 | 141,776 | +0.73(+1.81%) |
Aug 07, 2006 | 40.34 | 40.63 | 39.79 | 40.37 | 106,961 | -0.24(-0.59%) |
Aug 04, 2006 | 41.66 | 41.66 | 40.07 | 40.61 | 78,470 | -0.80(-1.93%) |
Aug 03, 2006 | 40.97 | 41.79 | 40.12 | 41.41 | 108,022 | +0.11(+0.27%) |
Aug 02, 2006 | 41.48 | 41.98 | 41.14 | 41.30 | 67,685 | -0.12(-0.29%) |
Aug 01, 2006 | 41.64 | 41.81 | 40.70 | 41.42 | 75,221 | -0.36(-0.86%) |
Jul 31, 2006 | 40.72 | 41.94 | 40.72 | 41.78 | 107,327 | +0.90(+2.20%) |
Jul 28, 2006 | 40.18 | 41.00 | 39.83 | 40.88 | 175,588 | +0.79(+1.97%) |
Jul 27, 2006 | 41.25 | 41.67 | 40.00 | 40.09 | 67,758 | -0.83(-2.03%) |
Jul 26, 2006 | 41.16 | 41.19 | 40.73 | 40.92 | 115,809 | -0.31(-0.75%) |
Jul 25, 2006 | 40.47 | 41.29 | 40.47 | 41.23 | 179,575 | +0.63(+1.55%) |
Jul 24, 2006 | 40.65 | 40.92 | 40.50 | 40.60 | 226,785 | +0.39(+0.97%) |
Jul 21, 2006 | 40.62 | 40.52 | 40.01 | 40.21 | 191,646 | -0.41(-1.01%) |
Jul 20, 2006 | 40.73 | 41.60 | 40.44 | 40.62 | 209,609 | -0.15(-0.37%) |
Jul 19, 2006 | 43.13 | 43.86 | 40.38 | 40.77 | 638,792 | -1.28(-3.04%) |
Jul 18, 2006 | 42.40 | 43.22 | 41.46 | 42.05 | 176,528 | -0.01(-0.02%) |
Jul 17, 2006 | 42.30 | 42.47 | 41.39 | 42.06 | 40,464 | -0.09(-0.21%) |
Jul 14, 2006 | 42.05 | 42.60 | 41.32 | 42.15 | 104,765 | +0.15(+0.36%) |
Jul 13, 2006 | 42.26 | 42.47 | 41.75 | 42.00 | 82,066 | -0.40(-0.94%) |
Jul 12, 2006 | 41.65 | 42.71 | 41.65 | 42.40 | 131,513 | +0.85(+2.05%) |
Jul 11, 2006 | 41.70 | 41.70 | 39.83 | 41.55 | 196,979 | -0.32(-0.76%) |
Jul 10, 2006 | 41.25 | 41.88 | 41.10 | 41.87 | 82,983 | +0.68(+1.65%) |
Jul 07, 2006 | 42.21 | 42.70 | 41.11 | 41.19 | 54,156 | -1.19(-2.81%) |
Jul 06, 2006 | 41.30 | 42.57 | 41.30 | 42.38 | 41,421 | +1.18(+2.86%) |
Jul 05, 2006 | 42.27 | 42.38 | 40.99 | 41.20 | 69,830 | -1.26(-2.97%) |
Jul 03, 2006 | 42.02 | 42.46 | 41.55 | 42.46 | 31,179 | +0.22(+0.52%) |
Jun 30, 2006 | 42.05 | 42.63 | 41.92 | 42.24 | 124,924 | +0.24(+0.57%) |
Jun 29, 2006 | 41.19 | 42.00 | 40.72 | 42.00 | 100,500 | +1.01(+2.46%) |
Jun 28, 2006 | 40.57 | 41.09 | 40.40 | 40.99 | 60,558 | +0.70(+1.74%) |
Jun 27, 2006 | 40.94 | 41.05 | 40.23 | 40.29 | 66,147 | -0.75(-1.83%) |
Jun 26, 2006 | 40.46 | 41.36 | 40.44 | 41.04 | 78,800 | +0.84(+2.09%) |
Jun 23, 2006 | 40.01 | 40.66 | 39.78 | 40.20 | 48,287 | +0.26(+0.65%) |
Jun 22, 2006 | 39.27 | 40.12 | 39.26 | 39.94 | 43,620 | +0.54(+1.37%) |
Jun 21, 2006 | 39.27 | 39.79 | 38.93 | 39.40 | 55,697 | +0.21(+0.54%) |
Jun 20, 2006 | 38.60 | 39.40 | 38.11 | 39.19 | 47,757 | +0.54(+1.40%) |
Jun 19, 2006 | 39.74 | 39.97 | 38.60 | 38.65 | 45,820 | -0.89(-2.25%) |
Jun 16, 2006 | 39.74 | 40.08 | 38.86 | 39.54 | 201,862 | -0.30(-0.75%) |
Jun 15, 2006 | 39.80 | 40.03 | 39.50 | 39.84 | 49,925 | +0.46(+1.17%) |
Jun 14, 2006 | 39.02 | 39.55 | 39.02 | 39.38 | 114,358 | +0.26(+0.66%) |
Jun 13, 2006 | 38.90 | 40.16 | 38.77 | 39.12 | 62,603 | -0.01(-0.03%) |
Jun 12, 2006 | 40.10 | 40.10 | 38.48 | 39.13 | 77,341 | -0.87(-2.17%) |
Jun 09, 2006 | 40.79 | 40.79 | 39.45 | 40.00 | 68,157 | -0.55(-1.36%) |
Jun 08, 2006 | 39.61 | 40.95 | 39.44 | 40.55 | 80,398 | +0.89(+2.24%) |
Jun 07, 2006 | 39.98 | 40.73 | 39.55 | 39.66 | 45,560 | -0.22(-0.55%) |
Jun 06, 2006 | 40.18 | 40.30 | 39.44 | 39.88 | 51,762 | -0.12(-0.30%) |
Jun 05, 2006 | 40.88 | 40.88 | 39.97 | 40.00 | 207,486 | -0.89(-2.18%) |
Jun 02, 2006 | 40.68 | 41.37 | 40.00 | 40.89 | 80,804 | -0.33(-0.80%) |