Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.51 | 39.00 | 38.48 | 38.94 | 1,326,306 | +0.38(+0.97%) |
Aug 30, 2006 | 38.74 | 38.75 | 38.51 | 38.56 | 1,012,710 | -0.08(-0.21%) |
Aug 29, 2006 | 38.59 | 38.84 | 38.52 | 38.64 | 1,305,797 | -0.04(-0.11%) |
Aug 28, 2006 | 38.93 | 38.94 | 38.61 | 38.69 | 1,274,063 | -0.22(-0.56%) |
Aug 25, 2006 | 38.62 | 38.97 | 38.35 | 38.90 | 1,127,727 | +0.22(+0.56%) |
Aug 24, 2006 | 38.72 | 38.90 | 38.52 | 38.69 | 724,334 | +0.06(+0.15%) |
Aug 23, 2006 | 38.52 | 38.80 | 38.41 | 38.63 | 1,208,933 | -0.09(-0.24%) |
Aug 22, 2006 | 38.76 | 38.96 | 38.67 | 38.72 | 866,651 | -0.17(-0.43%) |
Aug 21, 2006 | 38.91 | 39.02 | 38.85 | 38.89 | 1,077,563 | +0.05(+0.13%) |
Aug 18, 2006 | 38.75 | 38.97 | 38.62 | 38.84 | 1,887,122 | +0.57(+1.49%) |
Aug 17, 2006 | 37.81 | 38.35 | 37.73 | 38.27 | 1,011,463 | +0.48(+1.28%) |
Aug 16, 2006 | 37.94 | 38.14 | 37.44 | 37.78 | 1,557,035 | -0.15(-0.40%) |
Aug 15, 2006 | 38.41 | 38.41 | 37.86 | 37.94 | 1,127,173 | -0.22(-0.57%) |
Aug 14, 2006 | 38.56 | 38.56 | 38.00 | 38.15 | 747,892 | +0.25(+0.65%) |
Aug 11, 2006 | 37.97 | 38.10 | 37.65 | 37.91 | 1,812,429 | -0.22(-0.57%) |
Aug 10, 2006 | 37.87 | 38.28 | 37.84 | 38.12 | 1,028,092 | +0.21(+0.55%) |
Aug 09, 2006 | 38.08 | 38.22 | 37.84 | 37.91 | 1,136,873 | +0.08(+0.21%) |
Aug 08, 2006 | 37.90 | 38.05 | 37.65 | 37.84 | 1,197,847 | +0.11(+0.29%) |
Aug 07, 2006 | 38.26 | 38.27 | 37.69 | 37.73 | 1,067,724 | -0.60(-1.56%) |
Aug 04, 2006 | 38.48 | 38.53 | 37.94 | 38.33 | 1,658,472 | -0.05(-0.13%) |
Aug 03, 2006 | 37.98 | 39.27 | 37.89 | 38.38 | 1,775,984 | -0.25(-0.64%) |
Aug 02, 2006 | 38.64 | 39.28 | 38.25 | 38.62 | 2,488,262 | -1.08(-2.71%) |
Aug 01, 2006 | 39.47 | 39.84 | 39.35 | 39.70 | 1,102,507 | +0.03(+0.07%) |
Jul 31, 2006 | 40.30 | 40.30 | 39.67 | 39.67 | 1,168,746 | -0.74(-1.82%) |
Jul 28, 2006 | 40.07 | 40.48 | 40.05 | 40.40 | 926,793 | +0.51(+1.27%) |
Jul 27, 2006 | 40.63 | 40.66 | 39.87 | 39.90 | 1,208,794 | -0.62(-1.53%) |
Jul 26, 2006 | 40.52 | 40.66 | 40.24 | 40.52 | 1,078,949 | -0.14(-0.34%) |
Jul 25, 2006 | 40.51 | 40.76 | 40.10 | 40.66 | 1,251,614 | +0.41(+1.02%) |
Jul 24, 2006 | 40.46 | 40.61 | 40.06 | 40.25 | 1,346,261 | -0.22(-0.54%) |
Jul 21, 2006 | 40.49 | 40.69 | 39.94 | 40.46 | 2,140,299 | -0.03(-0.07%) |
Jul 20, 2006 | 39.91 | 40.94 | 39.69 | 40.49 | 2,626,699 | -0.07(-0.16%) |
Jul 19, 2006 | 40.50 | 41.26 | 40.33 | 40.56 | 2,192,126 | +0.06(+0.14%) |
Jul 18, 2006 | 40.04 | 40.56 | 39.98 | 40.50 | 1,025,874 | +0.41(+1.03%) |
Jul 17, 2006 | 39.98 | 40.33 | 39.94 | 40.09 | 717,405 | -0.01(-0.02%) |
Jul 14, 2006 | 40.55 | 40.65 | 39.98 | 40.09 | 865,543 | -0.64(-1.56%) |
Jul 13, 2006 | 40.92 | 41.06 | 40.40 | 40.73 | 1,012,155 | -0.23(-0.56%) |
Jul 12, 2006 | 40.81 | 41.35 | 40.74 | 40.96 | 1,218,772 | +0.30(+0.75%) |
Jul 11, 2006 | 40.41 | 40.71 | 40.33 | 40.66 | 987,905 | +0.20(+0.50%) |
Jul 10, 2006 | 40.04 | 40.58 | 40.01 | 40.45 | 757,176 | +0.42(+1.05%) |
Jul 07, 2006 | 40.27 | 40.44 | 40.01 | 40.04 | 813,577 | -0.29(-0.72%) |
Jul 06, 2006 | 39.88 | 40.75 | 39.88 | 40.32 | 1,021,440 | +0.44(+1.10%) |
Jul 05, 2006 | 39.58 | 40.09 | 39.58 | 39.88 | 834,086 | +0.03(+0.07%) |
Jul 03, 2006 | 39.77 | 39.92 | 39.60 | 39.86 | 525,617 | +0.12(+0.29%) |
Jun 30, 2006 | 40.25 | 40.35 | 39.73 | 39.74 | 1,694,640 | -0.53(-1.33%) |
Jun 29, 2006 | 40.04 | 40.32 | 39.78 | 40.27 | 818,427 | +0.29(+0.72%) |
Jun 28, 2006 | 39.98 | 40.09 | 39.73 | 39.99 | 639,941 | +0.12(+0.31%) |
Jun 27, 2006 | 39.51 | 40.10 | 39.39 | 39.86 | 1,306,074 | +0.29(+0.73%) |
Jun 26, 2006 | 39.47 | 39.65 | 39.28 | 39.57 | 611,949 | +0.17(+0.42%) |
Jun 23, 2006 | 39.50 | 39.57 | 39.26 | 39.41 | 637,863 | -0.18(-0.46%) |
Jun 22, 2006 | 39.74 | 39.78 | 39.34 | 39.59 | 766,600 | -0.12(-0.29%) |
Jun 21, 2006 | 39.51 | 39.87 | 39.44 | 39.70 | 931,504 | +0.09(+0.22%) |
Jun 20, 2006 | 39.03 | 39.77 | 38.98 | 39.62 | 1,031,140 | +0.56(+1.44%) |
Jun 19, 2006 | 39.55 | 39.69 | 38.98 | 39.05 | 872,610 | -0.47(-1.19%) |
Jun 16, 2006 | 39.21 | 39.62 | 39.21 | 39.52 | 1,113,316 | +0.16(+0.40%) |
Jun 15, 2006 | 39.04 | 39.37 | 38.72 | 39.36 | 1,162,371 | +0.38(+0.98%) |
Jun 14, 2006 | 38.90 | 39.01 | 38.48 | 38.98 | 1,792,197 | -0.05(-0.13%) |
Jun 13, 2006 | 39.65 | 39.65 | 38.98 | 39.03 | 1,592,926 | -0.64(-1.62%) |
Jun 12, 2006 | 40.27 | 40.48 | 39.62 | 39.68 | 1,280,438 | -0.35(-0.87%) |
Jun 09, 2006 | 39.83 | 40.15 | 39.57 | 40.02 | 1,420,815 | +0.04(+0.11%) |
Jun 08, 2006 | 40.10 | 40.17 | 39.49 | 39.98 | 2,145,288 | -0.12(-0.29%) |
Jun 07, 2006 | 40.34 | 40.76 | 39.95 | 40.09 | 1,457,537 | -0.39(-0.96%) |
Jun 06, 2006 | 40.38 | 40.63 | 40.19 | 40.48 | 1,045,552 | +0.14(+0.34%) |
Jun 05, 2006 | 40.52 | 40.78 | 40.25 | 40.35 | 1,042,781 | -0.30(-0.75%) |
Jun 02, 2006 | 41.10 | 41.10 | 40.38 | 40.65 | 2,010,731 | -0.48(-1.18%) |