Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.34 | 40.34 | 39.97 | 39.97 | 3,112,600 | +0.04(+0.10%) |
Aug 30, 2006 | 39.66 | 40.13 | 39.65 | 39.93 | 3,311,100 | +0.33(+0.83%) |
Aug 29, 2006 | 39.41 | 39.84 | 39.35 | 39.60 | 3,413,200 | +0.13(+0.33%) |
Aug 28, 2006 | 39.39 | 39.67 | 39.32 | 39.47 | 2,999,000 | +0.22(+0.56%) |
Aug 25, 2006 | 39.46 | 39.52 | 39.12 | 39.25 | 4,217,000 | -0.20(-0.51%) |
Aug 24, 2006 | 39.90 | 40.00 | 39.38 | 39.45 | 2,639,200 | -0.24(-0.60%) |
Aug 23, 2006 | 39.77 | 39.92 | 39.50 | 39.69 | 2,791,600 | -0.05(-0.13%) |
Aug 22, 2006 | 39.90 | 40.30 | 39.72 | 39.74 | 3,479,100 | -0.11(-0.28%) |
Aug 21, 2006 | 40.20 | 40.31 | 39.84 | 39.85 | 2,444,000 | -0.48(-1.19%) |
Aug 18, 2006 | 40.59 | 40.60 | 40.11 | 40.33 | 2,107,400 | -0.08(-0.20%) |
Aug 17, 2006 | 40.53 | 40.86 | 40.35 | 40.41 | 2,284,300 | +0.01(+0.02%) |
Aug 16, 2006 | 40.06 | 40.51 | 39.99 | 40.40 | 3,134,500 | +0.43(+1.08%) |
Aug 15, 2006 | 39.32 | 40.04 | 39.28 | 39.97 | 4,073,600 | +0.92(+2.36%) |
Aug 14, 2006 | 39.10 | 39.43 | 38.82 | 39.05 | 2,792,500 | -0.02(-0.05%) |
Aug 11, 2006 | 39.26 | 39.40 | 38.94 | 39.07 | 2,690,100 | -0.55(-1.39%) |
Aug 10, 2006 | 39.10 | 39.88 | 39.10 | 39.62 | 4,353,600 | +0.42(+1.07%) |
Aug 09, 2006 | 39.57 | 39.67 | 39.14 | 39.20 | 2,514,300 | -0.01(-0.03%) |
Aug 08, 2006 | 39.83 | 39.90 | 39.10 | 39.21 | 3,146,600 | -0.42(-1.06%) |
Aug 07, 2006 | 39.59 | 39.68 | 39.30 | 39.63 | 2,207,400 | -0.01(-0.03%) |
Aug 04, 2006 | 40.11 | 40.25 | 39.52 | 39.64 | 4,553,700 | -0.20(-0.50%) |
Aug 03, 2006 | 39.66 | 39.92 | 39.50 | 39.84 | 2,728,800 | +0.18(+0.45%) |
Aug 02, 2006 | 39.15 | 39.75 | 39.07 | 39.66 | 3,358,900 | +0.44(+1.12%) |
Aug 01, 2006 | 39.76 | 39.90 | 39.12 | 39.22 | 3,747,000 | -0.44(-1.11%) |
Jul 31, 2006 | 40.14 | 40.15 | 39.60 | 39.66 | 5,149,800 | -0.48(-1.20%) |
Jul 28, 2006 | 39.95 | 40.19 | 39.61 | 40.14 | 3,686,400 | +0.37(+0.93%) |
Jul 27, 2006 | 40.18 | 40.25 | 39.40 | 39.77 | 5,042,000 | -0.49(-1.22%) |
Jul 26, 2006 | 40.54 | 40.80 | 40.11 | 40.26 | 4,071,600 | -0.41(-1.01%) |
Jul 25, 2006 | 40.57 | 40.74 | 39.85 | 40.67 | 4,239,700 | +0.10(+0.25%) |
Jul 24, 2006 | 40.02 | 40.85 | 40.01 | 40.57 | 4,027,200 | +0.56(+1.40%) |
Jul 21, 2006 | 40.04 | 40.13 | 39.44 | 40.01 | 4,293,900 | -0.02(-0.05%) |
Jul 20, 2006 | 40.34 | 40.90 | 39.96 | 40.03 | 4,996,000 | -0.31(-0.77%) |
Jul 19, 2006 | 39.76 | 40.67 | 39.70 | 40.34 | 3,913,100 | +0.58(+1.46%) |
Jul 18, 2006 | 39.62 | 39.80 | 39.16 | 39.76 | 3,215,900 | -0.10(-0.25%) |
Jul 17, 2006 | 39.78 | 40.06 | 39.64 | 39.86 | 2,509,600 | +0.19(+0.48%) |
Jul 14, 2006 | 39.71 | 39.82 | 39.29 | 39.67 | 3,528,400 | +0.12(+0.30%) |
Jul 13, 2006 | 40.25 | 40.25 | 39.44 | 39.55 | 3,663,400 | -0.73(-1.81%) |
Jul 12, 2006 | 40.94 | 41.20 | 40.25 | 40.28 | 3,254,900 | -0.49(-1.20%) |
Jul 11, 2006 | 40.51 | 40.88 | 40.13 | 40.77 | 3,827,900 | -0.01(-0.02%) |
Jul 10, 2006 | 40.70 | 41.26 | 40.64 | 40.78 | 4,117,800 | +0.24(+0.59%) |
Jul 07, 2006 | 41.04 | 41.04 | 40.38 | 40.54 | 4,250,000 | -0.50(-1.22%) |
Jul 06, 2006 | 41.59 | 41.70 | 40.87 | 41.04 | 4,358,300 | -0.53(-1.27%) |
Jul 05, 2006 | 41.85 | 41.90 | 41.40 | 41.57 | 3,937,000 | -0.27(-0.65%) |
Jul 03, 2006 | 41.48 | 41.93 | 41.48 | 41.84 | 2,078,400 | +0.24(+0.58%) |
Jun 30, 2006 | 41.76 | 41.90 | 41.57 | 41.60 | 6,352,300 | +0.07(+0.17%) |
Jun 29, 2006 | 41.04 | 41.65 | 40.94 | 41.53 | 5,562,300 | +0.64(+1.57%) |
Jun 28, 2006 | 40.96 | 41.01 | 40.52 | 40.89 | 4,154,900 | +0.01(+0.02%) |
Jun 27, 2006 | 40.90 | 41.20 | 40.81 | 40.88 | 9,227,600 | -1.16(-2.76%) |
Jun 26, 2006 | 41.82 | 42.25 | 41.69 | 42.04 | 2,645,900 | +0.23(+0.55%) |
Jun 23, 2006 | 41.58 | 42.33 | 41.48 | 41.81 | 3,144,700 | +0.05(+0.12%) |
Jun 22, 2006 | 42.10 | 42.43 | 41.68 | 41.76 | 4,452,400 | -0.18(-0.43%) |
Jun 21, 2006 | 40.30 | 42.31 | 40.21 | 41.94 | 8,445,400 | +1.70(+4.22%) |
Jun 20, 2006 | 40.37 | 40.52 | 40.12 | 40.24 | 3,993,800 | -0.03(-0.07%) |
Jun 19, 2006 | 40.97 | 41.07 | 40.13 | 40.27 | 4,192,500 | -0.57(-1.40%) |
Jun 16, 2006 | 40.93 | 41.12 | 40.56 | 40.84 | 6,225,800 | -0.09(-0.22%) |
Jun 15, 2006 | 40.28 | 41.11 | 40.25 | 40.93 | 4,041,900 | +0.70(+1.74%) |
Jun 14, 2006 | 39.82 | 40.48 | 39.72 | 40.23 | 3,506,300 | +0.25(+0.63%) |
Jun 13, 2006 | 40.19 | 40.84 | 39.75 | 39.98 | 4,434,400 | -0.36(-0.89%) |
Jun 12, 2006 | 40.73 | 41.01 | 40.27 | 40.34 | 2,916,100 | -0.32(-0.79%) |
Jun 09, 2006 | 40.89 | 40.95 | 40.28 | 40.66 | 3,198,200 | -0.23(-0.56%) |
Jun 08, 2006 | 41.00 | 41.10 | 39.53 | 40.89 | 6,607,700 | -0.20(-0.49%) |
Jun 07, 2006 | 41.37 | 41.72 | 40.82 | 41.09 | 5,515,200 | -1.08(-2.56%) |
Jun 06, 2006 | 42.36 | 42.52 | 41.76 | 42.17 | 3,923,200 | -0.26(-0.61%) |
Jun 05, 2006 | 43.14 | 43.15 | 42.40 | 42.43 | 3,704,700 | -0.87(-2.01%) |
Jun 02, 2006 | 42.98 | 43.38 | 42.85 | 43.30 | 3,253,200 | +0.44(+1.03%) |