Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.18 | 37.64 | 37.05 | 37.21 | 328,135 | +0.16(+0.44%) |
Aug 30, 2006 | 37.12 | 37.21 | 36.73 | 37.05 | 246,594 | +0.06(+0.16%) |
Aug 29, 2006 | 37.46 | 37.46 | 36.52 | 36.99 | 587,257 | -0.28(-0.76%) |
Aug 28, 2006 | 36.69 | 37.34 | 36.55 | 37.27 | 199,850 | +0.62(+1.69%) |
Aug 25, 2006 | 36.55 | 37.07 | 36.32 | 36.65 | 166,561 | -0.28(-0.75%) |
Aug 24, 2006 | 37.22 | 37.61 | 36.81 | 36.93 | 299,254 | -0.08(-0.21%) |
Aug 23, 2006 | 38.02 | 38.31 | 36.87 | 37.00 | 311,433 | -0.86(-2.28%) |
Aug 22, 2006 | 37.85 | 38.33 | 37.55 | 37.87 | 185,932 | -0.06(-0.16%) |
Aug 21, 2006 | 38.71 | 38.72 | 37.80 | 37.93 | 225,600 | -0.27(-0.70%) |
Aug 18, 2006 | 38.55 | 38.57 | 37.87 | 38.19 | 243,231 | -0.32(-0.83%) |
Aug 17, 2006 | 38.19 | 38.64 | 37.92 | 38.51 | 209,246 | +0.22(+0.56%) |
Aug 16, 2006 | 37.43 | 38.55 | 37.07 | 38.30 | 325,120 | +1.01(+2.71%) |
Aug 15, 2006 | 36.86 | 37.37 | 36.70 | 37.29 | 237,779 | +1.15(+3.17%) |
Aug 14, 2006 | 35.80 | 36.92 | 35.80 | 36.14 | 200,662 | +0.51(+1.43%) |
Aug 11, 2006 | 35.91 | 35.96 | 35.46 | 35.63 | 295,426 | -0.64(-1.76%) |
Aug 10, 2006 | 35.43 | 36.48 | 35.43 | 36.27 | 260,513 | +0.47(+1.30%) |
Aug 09, 2006 | 37.03 | 37.43 | 35.74 | 35.80 | 354,001 | -0.70(-1.91%) |
Aug 08, 2006 | 36.80 | 37.24 | 36.43 | 36.50 | 285,915 | -0.22(-0.61%) |
Aug 07, 2006 | 36.99 | 37.18 | 36.39 | 36.73 | 302,966 | -0.37(-1.00%) |
Aug 04, 2006 | 37.72 | 38.11 | 36.74 | 37.10 | 482,750 | +0.09(+0.26%) |
Aug 03, 2006 | 35.35 | 37.46 | 35.18 | 37.00 | 592,825 | +1.47(+4.15%) |
Aug 02, 2006 | 34.83 | 35.76 | 34.78 | 35.53 | 435,542 | +1.10(+3.21%) |
Aug 01, 2006 | 34.18 | 34.59 | 34.09 | 34.43 | 574,962 | +0.16(+0.45%) |
Jul 31, 2006 | 34.40 | 34.74 | 34.14 | 34.27 | 384,391 | -0.15(-0.43%) |
Jul 28, 2006 | 33.32 | 34.69 | 33.32 | 34.42 | 495,393 | -0.01(-0.03%) |
Jul 27, 2006 | 37.82 | 37.82 | 34.23 | 34.43 | 560,696 | +0.65(+1.91%) |
Jul 26, 2006 | 34.05 | 34.41 | 33.29 | 33.78 | 296,702 | -0.22(-0.66%) |
Jul 25, 2006 | 34.30 | 34.53 | 33.51 | 34.00 | 461,524 | -0.27(-0.78%) |
Jul 24, 2006 | 33.78 | 34.40 | 33.88 | 34.27 | 420,695 | +0.49(+1.45%) |
Jul 21, 2006 | 34.88 | 34.88 | 33.66 | 33.78 | 298,210 | -1.28(-3.64%) |
Jul 20, 2006 | 35.87 | 36.43 | 34.86 | 35.05 | 383,579 | -0.78(-2.19%) |
Jul 19, 2006 | 34.41 | 36.21 | 34.49 | 35.84 | 318,392 | +1.43(+4.16%) |
Jul 18, 2006 | 34.29 | 34.70 | 33.86 | 34.41 | 240,331 | +0.29(+0.86%) |
Jul 17, 2006 | 34.44 | 34.80 | 33.97 | 34.12 | 379,867 | -0.54(-1.57%) |
Jul 14, 2006 | 35.87 | 35.89 | 34.32 | 34.66 | 987,771 | -1.39(-3.85%) |
Jul 13, 2006 | 36.99 | 37.02 | 35.74 | 36.05 | 380,099 | -1.26(-3.37%) |
Jul 12, 2006 | 38.58 | 38.59 | 37.20 | 37.30 | 271,416 | -1.28(-3.31%) |
Jul 11, 2006 | 38.18 | 38.62 | 37.52 | 38.58 | 316,420 | +0.24(+0.63%) |
Jul 10, 2006 | 38.45 | 38.80 | 38.08 | 38.34 | 360,961 | +0.03(+0.07%) |
Jul 07, 2006 | 39.26 | 39.56 | 37.93 | 38.31 | 538,541 | -1.31(-3.31%) |
Jul 06, 2006 | 38.45 | 40.16 | 38.45 | 39.62 | 842,667 | +1.21(+3.14%) |
Jul 05, 2006 | 38.54 | 38.59 | 37.98 | 38.42 | 392,626 | -0.28(-0.71%) |
Jul 03, 2006 | 37.93 | 38.69 | 37.81 | 38.69 | 168,069 | +0.63(+1.65%) |
Jun 30, 2006 | 38.06 | 38.26 | 37.55 | 38.06 | 535,294 | +0.17(+0.45%) |
Jun 29, 2006 | 36.66 | 38.10 | 36.66 | 37.89 | 399,353 | +1.41(+3.88%) |
Jun 28, 2006 | 36.04 | 36.69 | 35.80 | 36.48 | 239,751 | +0.47(+1.29%) |
Jun 27, 2006 | 37.03 | 37.44 | 35.85 | 36.01 | 395,294 | -1.02(-2.75%) |
Jun 26, 2006 | 36.22 | 37.18 | 36.08 | 37.03 | 296,470 | +0.87(+2.41%) |
Jun 23, 2006 | 36.09 | 36.81 | 35.74 | 36.16 | 219,105 | -0.05(-0.14%) |
Jun 22, 2006 | 36.64 | 36.64 | 35.48 | 36.21 | 239,287 | -0.46(-1.25%) |
Jun 21, 2006 | 35.74 | 36.68 | 35.74 | 36.67 | 273,852 | +1.04(+2.93%) |
Jun 20, 2006 | 35.53 | 36.12 | 35.09 | 35.62 | 314,797 | +0.02(+0.05%) |
Jun 19, 2006 | 35.56 | 35.79 | 35.08 | 35.61 | 311,085 | +0.26(+0.73%) |
Jun 16, 2006 | 36.68 | 36.94 | 35.24 | 35.35 | 692,924 | -1.22(-3.35%) |
Jun 15, 2006 | 35.70 | 36.70 | 35.70 | 36.57 | 231,748 | +1.16(+3.26%) |
Jun 14, 2006 | 35.30 | 35.69 | 34.87 | 35.42 | 219,801 | +0.13(+0.37%) |
Jun 13, 2006 | 35.13 | 36.04 | 34.82 | 35.29 | 538,889 | -0.97(-2.66%) |
Jun 12, 2006 | 38.41 | 38.49 | 36.20 | 36.25 | 409,096 | -1.74(-4.58%) |
Jun 09, 2006 | 38.80 | 38.88 | 37.93 | 37.99 | 303,546 | -0.71(-1.83%) |
Jun 08, 2006 | 37.93 | 38.76 | 36.87 | 38.70 | 502,700 | +0.12(+0.31%) |
Jun 07, 2006 | 38.44 | 39.06 | 38.26 | 38.58 | 643,628 | +0.05(+0.13%) |
Jun 06, 2006 | 39.66 | 40.21 | 38.12 | 38.53 | 709,859 | -1.13(-2.85%) |
Jun 05, 2006 | 41.86 | 42.03 | 39.34 | 39.66 | 511,168 | -2.07(-4.96%) |
Jun 02, 2006 | 41.94 | 42.37 | 41.54 | 41.73 | 211,681 | +0.00(+0.00%) |