Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.99 | 40.85 | 39.60 | 40.42 | 326,354 | +0.43(+1.09%) |
Aug 30, 2006 | 40.22 | 40.41 | 39.36 | 39.98 | 253,606 | -0.41(-1.03%) |
Aug 29, 2006 | 40.71 | 40.71 | 39.32 | 40.40 | 583,405 | -0.32(-0.78%) |
Aug 28, 2006 | 39.53 | 41.06 | 39.53 | 40.71 | 445,305 | +1.25(+3.18%) |
Aug 25, 2006 | 39.48 | 39.91 | 38.89 | 39.46 | 427,168 | -0.22(-0.55%) |
Aug 24, 2006 | 38.16 | 39.81 | 37.66 | 39.68 | 779,664 | +1.53(+4.01%) |
Aug 23, 2006 | 39.73 | 39.91 | 37.98 | 38.15 | 703,572 | -1.79(-4.47%) |
Aug 22, 2006 | 40.17 | 40.87 | 39.50 | 39.93 | 626,669 | +0.21(+0.52%) |
Aug 21, 2006 | 41.32 | 41.34 | 39.54 | 39.73 | 559,189 | -2.17(-5.18%) |
Aug 18, 2006 | 41.16 | 41.90 | 40.23 | 41.90 | 446,115 | +0.95(+2.31%) |
Aug 17, 2006 | 41.28 | 42.39 | 40.71 | 40.95 | 730,928 | -0.80(-1.92%) |
Aug 16, 2006 | 39.85 | 41.87 | 39.68 | 41.75 | 643,488 | +2.14(+5.41%) |
Aug 15, 2006 | 38.94 | 40.04 | 38.39 | 39.61 | 639,030 | +1.80(+4.75%) |
Aug 14, 2006 | 39.15 | 39.16 | 37.58 | 37.81 | 377,015 | -0.53(-1.39%) |
Aug 11, 2006 | 38.52 | 38.70 | 38.23 | 38.34 | 518,357 | -0.56(-1.45%) |
Aug 10, 2006 | 38.00 | 39.36 | 37.77 | 38.91 | 580,467 | +0.67(+1.76%) |
Aug 09, 2006 | 39.61 | 39.62 | 37.52 | 38.23 | 914,522 | -1.51(-3.80%) |
Aug 08, 2006 | 41.51 | 42.14 | 39.43 | 39.74 | 684,726 | -1.67(-4.03%) |
Aug 07, 2006 | 40.97 | 42.29 | 40.31 | 41.41 | 563,952 | +0.44(+1.08%) |
Aug 04, 2006 | 40.67 | 42.95 | 39.92 | 40.97 | 1,007,636 | +0.30(+0.73%) |
Aug 03, 2006 | 38.29 | 41.15 | 38.02 | 40.67 | 623,528 | +1.98(+5.13%) |
Aug 02, 2006 | 38.47 | 39.43 | 38.25 | 38.69 | 505,185 | +0.52(+1.37%) |
Aug 01, 2006 | 38.05 | 38.44 | 37.29 | 38.17 | 770,849 | -0.10(-0.26%) |
Jul 31, 2006 | 38.00 | 38.64 | 37.62 | 38.26 | 663,043 | -0.17(-0.44%) |
Jul 28, 2006 | 37.78 | 38.89 | 37.61 | 38.43 | 914,319 | +0.90(+2.39%) |
Jul 27, 2006 | 39.53 | 39.95 | 36.93 | 37.53 | 1,719,010 | +0.44(+1.20%) |
Jul 26, 2006 | 36.85 | 37.81 | 35.79 | 37.09 | 839,747 | +0.05(+0.13%) |
Jul 25, 2006 | 36.34 | 38.10 | 36.03 | 37.04 | 890,306 | +0.70(+1.93%) |
Jul 24, 2006 | 34.89 | 36.36 | 35.22 | 36.34 | 766,289 | +1.46(+4.19%) |
Jul 21, 2006 | 35.52 | 35.74 | 33.99 | 34.88 | 1,110,679 | -0.64(-1.81%) |
Jul 20, 2006 | 37.16 | 37.72 | 35.47 | 35.52 | 960,420 | -2.47(-6.50%) |
Jul 19, 2006 | 36.20 | 38.07 | 36.15 | 37.99 | 984,129 | +1.80(+4.96%) |
Jul 18, 2006 | 37.60 | 37.80 | 35.29 | 36.19 | 1,500,055 | -1.29(-3.45%) |
Jul 17, 2006 | 38.59 | 38.73 | 37.23 | 37.48 | 1,330,039 | -0.76(-1.99%) |
Jul 14, 2006 | 41.06 | 41.07 | 37.95 | 38.24 | 2,154,386 | -3.28(-7.89%) |
Jul 13, 2006 | 42.53 | 42.90 | 41.34 | 41.52 | 625,352 | -1.01(-2.37%) |
Jul 12, 2006 | 43.77 | 44.11 | 42.39 | 42.53 | 538,216 | -1.24(-2.84%) |
Jul 11, 2006 | 44.17 | 44.17 | 43.25 | 43.77 | 763,452 | -0.59(-1.33%) |
Jul 10, 2006 | 45.25 | 45.37 | 44.18 | 44.36 | 609,242 | -0.41(-0.93%) |
Jul 07, 2006 | 45.46 | 46.23 | 44.63 | 44.78 | 926,478 | -0.87(-1.90%) |
Jul 06, 2006 | 46.14 | 46.39 | 45.23 | 45.65 | 942,284 | +0.07(+0.15%) |
Jul 05, 2006 | 46.68 | 46.69 | 45.36 | 45.58 | 861,024 | -1.47(-3.13%) |
Jul 03, 2006 | 46.88 | 47.18 | 45.98 | 47.05 | 388,261 | +0.41(+0.89%) |
Jun 30, 2006 | 47.97 | 47.97 | 46.63 | 46.63 | 1,437,034 | -1.18(-2.48%) |
Jun 29, 2006 | 45.94 | 47.85 | 45.69 | 47.82 | 706,814 | +1.96(+4.28%) |
Jun 28, 2006 | 46.07 | 46.25 | 44.76 | 45.85 | 502,855 | -0.21(-0.45%) |
Jun 27, 2006 | 47.45 | 47.51 | 45.45 | 46.06 | 1,109,767 | -1.39(-2.93%) |
Jun 26, 2006 | 46.78 | 48.46 | 46.58 | 47.45 | 871,562 | +1.02(+2.19%) |
Jun 23, 2006 | 46.03 | 47.00 | 45.55 | 46.44 | 303,152 | +0.41(+0.90%) |
Jun 22, 2006 | 46.26 | 46.56 | 45.11 | 46.02 | 420,380 | -0.24(-0.51%) |
Jun 21, 2006 | 45.25 | 46.89 | 45.25 | 46.26 | 614,916 | +1.02(+2.25%) |
Jun 20, 2006 | 45.71 | 46.25 | 45.07 | 45.24 | 655,951 | -0.37(-0.80%) |
Jun 19, 2006 | 47.37 | 47.74 | 45.55 | 45.61 | 785,743 | -1.61(-3.41%) |
Jun 16, 2006 | 48.19 | 48.72 | 46.93 | 47.22 | 662,841 | -0.97(-2.01%) |
Jun 15, 2006 | 46.45 | 48.67 | 46.45 | 48.18 | 817,051 | +1.73(+3.72%) |
Jun 14, 2006 | 47.18 | 47.72 | 46.10 | 46.46 | 552,705 | -0.34(-0.72%) |
Jun 13, 2006 | 47.28 | 48.08 | 46.48 | 46.79 | 676,215 | -0.48(-1.02%) |
Jun 12, 2006 | 49.59 | 49.59 | 47.25 | 47.28 | 550,679 | -2.25(-4.54%) |
Jun 09, 2006 | 49.80 | 50.68 | 49.35 | 49.53 | 607,823 | +0.71(+1.46%) |
Jun 08, 2006 | 48.81 | 49.11 | 46.39 | 48.82 | 1,064,274 | -0.40(-0.82%) |
Jun 07, 2006 | 49.08 | 50.23 | 48.67 | 49.22 | 931,341 | +0.15(+0.30%) |
Jun 06, 2006 | 50.36 | 50.36 | 47.92 | 49.07 | 1,260,634 | -1.28(-2.55%) |
Jun 05, 2006 | 53.19 | 53.19 | 50.15 | 50.35 | 1,286,572 | -2.95(-5.54%) |
Jun 02, 2006 | 54.69 | 54.94 | 52.97 | 53.31 | 996,997 | -1.34(-2.46%) |