Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.86 | 38.01 | 37.60 | 37.80 | 576,919 | -0.12(-0.31%) |
Aug 30, 2006 | 37.95 | 38.53 | 37.65 | 37.92 | 861,958 | -0.07(-0.18%) |
Aug 29, 2006 | 37.44 | 38.16 | 37.24 | 37.99 | 1,501,616 | +0.55(+1.47%) |
Aug 28, 2006 | 37.08 | 37.73 | 37.06 | 37.44 | 681,170 | +0.40(+1.08%) |
Aug 25, 2006 | 37.07 | 37.24 | 36.72 | 37.04 | 491,536 | -0.06(-0.16%) |
Aug 24, 2006 | 37.06 | 37.27 | 36.80 | 37.10 | 710,299 | +0.30(+0.81%) |
Aug 23, 2006 | 37.02 | 37.19 | 36.64 | 36.80 | 566,069 | -0.10(-0.28%) |
Aug 22, 2006 | 37.00 | 37.23 | 36.88 | 36.90 | 1,043,218 | -0.06(-0.16%) |
Aug 21, 2006 | 37.35 | 37.52 | 36.96 | 36.96 | 1,137,563 | -0.53(-1.42%) |
Aug 18, 2006 | 37.84 | 37.98 | 37.39 | 37.50 | 540,360 | -0.28(-0.74%) |
Aug 17, 2006 | 37.61 | 38.37 | 37.48 | 37.78 | 1,210,916 | +0.24(+0.63%) |
Aug 16, 2006 | 36.81 | 38.06 | 36.81 | 37.54 | 1,187,330 | -0.02(-0.04%) |
Aug 15, 2006 | 36.80 | 37.74 | 36.78 | 37.56 | 1,361,868 | +1.09(+3.00%) |
Aug 14, 2006 | 36.63 | 36.86 | 36.44 | 36.46 | 492,598 | +0.09(+0.26%) |
Aug 11, 2006 | 36.46 | 36.75 | 36.19 | 36.37 | 634,823 | -0.08(-0.21%) |
Aug 10, 2006 | 36.15 | 36.54 | 35.88 | 36.45 | 521,373 | +0.30(+0.82%) |
Aug 09, 2006 | 36.50 | 36.66 | 36.10 | 36.15 | 658,763 | -0.32(-0.88%) |
Aug 08, 2006 | 36.55 | 36.97 | 36.21 | 36.47 | 1,034,963 | +0.10(+0.28%) |
Aug 07, 2006 | 36.67 | 36.76 | 36.29 | 36.37 | 555,573 | -0.30(-0.81%) |
Aug 04, 2006 | 36.89 | 37.20 | 36.42 | 36.67 | 873,044 | -0.08(-0.21%) |
Aug 03, 2006 | 36.76 | 36.90 | 36.59 | 36.74 | 954,180 | -0.02(-0.05%) |
Aug 02, 2006 | 36.50 | 37.03 | 36.50 | 36.76 | 1,269,646 | +0.36(+1.00%) |
Aug 01, 2006 | 36.33 | 36.50 | 35.96 | 36.39 | 1,035,906 | -0.13(-0.35%) |
Jul 31, 2006 | 36.63 | 36.76 | 36.29 | 36.52 | 708,883 | -0.14(-0.39%) |
Jul 28, 2006 | 36.33 | 36.80 | 35.65 | 36.67 | 971,870 | +0.63(+1.74%) |
Jul 27, 2006 | 35.87 | 36.12 | 35.66 | 36.04 | 839,079 | +0.31(+0.85%) |
Jul 26, 2006 | 35.19 | 36.42 | 35.05 | 35.73 | 1,308,799 | +0.33(+0.93%) |
Jul 25, 2006 | 35.77 | 35.80 | 34.74 | 35.40 | 1,374,133 | -0.36(-1.02%) |
Jul 24, 2006 | 34.96 | 35.77 | 34.85 | 35.77 | 1,398,309 | +0.81(+2.33%) |
Jul 21, 2006 | 34.80 | 35.15 | 34.59 | 34.95 | 1,355,264 | +0.16(+0.46%) |
Jul 20, 2006 | 35.59 | 35.59 | 34.77 | 34.79 | 909,956 | -0.82(-2.31%) |
Jul 19, 2006 | 34.85 | 35.81 | 34.72 | 35.61 | 1,655,870 | +0.75(+2.14%) |
Jul 18, 2006 | 34.30 | 34.88 | 33.96 | 34.87 | 1,487,583 | +0.57(+1.66%) |
Jul 17, 2006 | 33.94 | 34.38 | 33.81 | 34.30 | 1,467,298 | +0.31(+0.90%) |
Jul 14, 2006 | 34.04 | 34.11 | 33.55 | 33.99 | 1,019,750 | -0.14(-0.42%) |
Jul 13, 2006 | 34.72 | 34.73 | 34.13 | 34.14 | 1,629,218 | -0.58(-1.66%) |
Jul 12, 2006 | 34.88 | 35.08 | 34.55 | 34.72 | 930,712 | -0.15(-0.44%) |
Jul 11, 2006 | 34.34 | 34.87 | 34.21 | 34.87 | 1,313,045 | +0.93(+2.75%) |
Jul 10, 2006 | 33.96 | 34.03 | 33.73 | 33.94 | 829,409 | +0.00(+0.00%) |
Jul 07, 2006 | 34.06 | 34.21 | 33.75 | 33.94 | 1,058,431 | -0.13(-0.37%) |
Jul 06, 2006 | 33.75 | 34.14 | 33.58 | 34.06 | 1,806,940 | +0.22(+0.65%) |
Jul 05, 2006 | 34.00 | 34.05 | 33.65 | 33.84 | 1,670,612 | -0.83(-2.40%) |
Jul 03, 2006 | 34.49 | 34.83 | 34.26 | 34.67 | 1,228,134 | +0.26(+0.76%) |
Jun 30, 2006 | 34.88 | 34.94 | 34.31 | 34.41 | 2,063,676 | -0.47(-1.36%) |
Jun 29, 2006 | 33.92 | 34.92 | 33.88 | 34.88 | 1,488,290 | +1.09(+3.21%) |
Jun 28, 2006 | 34.50 | 34.51 | 33.32 | 33.80 | 1,557,870 | -0.75(-2.18%) |
Jun 27, 2006 | 33.57 | 34.59 | 33.46 | 34.55 | 1,948,693 | +1.00(+2.98%) |
Jun 26, 2006 | 33.24 | 33.62 | 33.21 | 33.55 | 501,796 | +0.37(+1.12%) |
Jun 23, 2006 | 33.37 | 33.41 | 33.06 | 33.18 | 703,459 | -0.25(-0.74%) |
Jun 22, 2006 | 33.11 | 33.61 | 32.94 | 33.43 | 882,360 | +0.14(+0.41%) |
Jun 21, 2006 | 32.31 | 33.55 | 32.31 | 33.29 | 963,968 | +0.94(+2.91%) |
Jun 20, 2006 | 32.62 | 32.79 | 32.26 | 32.35 | 799,808 | -0.29(-0.88%) |
Jun 19, 2006 | 32.86 | 32.88 | 32.50 | 32.64 | 892,384 | -0.16(-0.49%) |
Jun 16, 2006 | 32.76 | 33.04 | 32.65 | 32.80 | 911,253 | -0.05(-0.15%) |
Jun 15, 2006 | 32.21 | 32.88 | 32.16 | 32.85 | 723,979 | +0.71(+2.22%) |
Jun 14, 2006 | 31.80 | 32.17 | 31.78 | 32.14 | 971,988 | +0.33(+1.04%) |
Jun 13, 2006 | 31.84 | 32.16 | 31.68 | 31.81 | 1,017,037 | -0.12(-0.37%) |
Jun 12, 2006 | 32.15 | 32.32 | 31.88 | 31.93 | 572,319 | -0.21(-0.66%) |
Jun 09, 2006 | 32.73 | 32.81 | 32.06 | 32.14 | 1,538,175 | -0.25(-0.79%) |
Jun 08, 2006 | 31.97 | 32.39 | 31.44 | 32.39 | 1,691,839 | +0.34(+1.06%) |
Jun 07, 2006 | 32.05 | 32.38 | 31.90 | 32.05 | 945,807 | +0.00(+0.00%) |
Jun 06, 2006 | 32.14 | 32.14 | 31.71 | 32.05 | 1,392,530 | +0.02(+0.05%) |
Jun 05, 2006 | 32.43 | 32.49 | 32.01 | 32.04 | 850,283 | -0.46(-1.41%) |
Jun 02, 2006 | 32.77 | 32.82 | 32.36 | 32.49 | 910,546 | -0.03(-0.08%) |