Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.68 | 37.75 | 36.98 | 37.22 | 7,834,473 | -0.20(-0.54%) |
Aug 30, 2006 | 37.48 | 37.55 | 36.99 | 37.43 | 5,107,828 | +0.41(+1.10%) |
Aug 29, 2006 | 37.04 | 37.26 | 36.57 | 37.02 | 8,559,541 | -0.30(-0.82%) |
Aug 28, 2006 | 38.14 | 38.17 | 37.25 | 37.32 | 6,968,137 | -0.81(-2.13%) |
Aug 25, 2006 | 37.74 | 38.46 | 37.64 | 38.14 | 4,686,502 | +0.58(+1.55%) |
Aug 24, 2006 | 38.49 | 38.78 | 37.48 | 37.56 | 6,705,703 | -0.87(-2.27%) |
Aug 23, 2006 | 38.49 | 38.89 | 38.31 | 38.43 | 6,374,149 | +0.12(+0.32%) |
Aug 22, 2006 | 38.09 | 38.35 | 37.73 | 38.30 | 5,977,331 | +0.14(+0.36%) |
Aug 21, 2006 | 37.04 | 38.46 | 37.04 | 38.17 | 9,306,914 | +1.34(+3.63%) |
Aug 18, 2006 | 36.87 | 37.03 | 36.14 | 36.83 | 7,808,863 | -0.01(-0.02%) |
Aug 17, 2006 | 37.11 | 37.41 | 36.58 | 36.84 | 9,637,091 | -0.23(-0.63%) |
Aug 16, 2006 | 37.32 | 37.60 | 36.97 | 37.07 | 6,748,937 | +0.25(+0.69%) |
Aug 15, 2006 | 37.11 | 37.40 | 36.58 | 36.81 | 7,541,610 | -0.12(-0.31%) |
Aug 14, 2006 | 37.50 | 37.62 | 36.79 | 36.93 | 8,764,972 | -0.65(-1.74%) |
Aug 11, 2006 | 38.43 | 38.82 | 37.44 | 37.58 | 6,829,347 | -0.81(-2.12%) |
Aug 10, 2006 | 38.39 | 38.78 | 37.96 | 38.40 | 7,263,617 | -0.40(-1.03%) |
Aug 09, 2006 | 38.27 | 39.10 | 37.84 | 38.80 | 9,528,317 | +1.09(+2.89%) |
Aug 08, 2006 | 38.20 | 38.59 | 37.51 | 37.71 | 6,625,431 | -0.49(-1.29%) |
Aug 07, 2006 | 37.96 | 38.56 | 37.96 | 38.20 | 4,712,250 | +0.24(+0.63%) |
Aug 04, 2006 | 38.78 | 38.90 | 37.91 | 37.96 | 5,220,733 | -0.09(-0.23%) |
Aug 03, 2006 | 37.85 | 38.27 | 37.68 | 38.05 | 5,402,757 | -0.29(-0.76%) |
Aug 02, 2006 | 38.33 | 38.75 | 37.61 | 38.34 | 8,601,811 | +0.36(+0.94%) |
Aug 01, 2006 | 37.22 | 38.07 | 36.70 | 37.98 | 6,715,754 | +0.78(+2.09%) |
Jul 31, 2006 | 37.42 | 37.47 | 36.79 | 37.21 | 6,237,700 | -0.21(-0.56%) |
Jul 28, 2006 | 36.76 | 37.43 | 36.42 | 37.42 | 8,219,037 | +0.72(+1.96%) |
Jul 27, 2006 | 38.31 | 38.62 | 36.65 | 36.70 | 11,419,468 | -1.82(-4.71%) |
Jul 26, 2006 | 37.48 | 38.58 | 37.16 | 38.51 | 8,025,171 | +0.54(+1.43%) |
Jul 25, 2006 | 37.48 | 38.18 | 36.76 | 37.97 | 6,517,483 | +0.92(+2.47%) |
Jul 24, 2006 | 36.73 | 37.21 | 35.97 | 37.05 | 8,865,209 | +0.23(+0.63%) |
Jul 21, 2006 | 38.20 | 38.30 | 36.72 | 36.82 | 11,093,559 | -0.94(-2.50%) |
Jul 20, 2006 | 38.64 | 39.30 | 37.63 | 37.77 | 7,518,065 | -1.32(-3.38%) |
Jul 19, 2006 | 38.18 | 39.34 | 38.13 | 39.09 | 7,993,503 | +1.02(+2.67%) |
Jul 18, 2006 | 38.51 | 39.02 | 37.55 | 38.07 | 8,982,244 | -0.25(-0.64%) |
Jul 17, 2006 | 38.99 | 39.51 | 38.14 | 38.32 | 8,194,391 | -1.60(-4.00%) |
Jul 14, 2006 | 39.73 | 40.16 | 39.44 | 39.92 | 6,934,128 | +0.62(+1.57%) |
Jul 13, 2006 | 40.16 | 40.42 | 39.14 | 39.30 | 8,779,704 | -0.86(-2.13%) |
Jul 12, 2006 | 40.67 | 41.03 | 39.96 | 40.16 | 9,608,038 | -0.15(-0.38%) |
Jul 11, 2006 | 39.73 | 40.77 | 39.64 | 40.31 | 8,986,375 | +0.77(+1.95%) |
Jul 10, 2006 | 39.26 | 39.83 | 38.97 | 39.54 | 5,259,974 | +0.01(+0.02%) |
Jul 07, 2006 | 39.95 | 40.20 | 39.42 | 39.53 | 6,954,781 | -0.47(-1.18%) |
Jul 06, 2006 | 40.02 | 40.29 | 39.58 | 40.00 | 7,352,150 | -0.01(-0.02%) |
Jul 05, 2006 | 40.56 | 40.56 | 39.49 | 40.01 | 10,140,617 | -0.31(-0.77%) |
Jul 03, 2006 | 39.56 | 40.32 | 39.56 | 40.32 | 7,661,399 | +1.88(+4.89%) |
Jun 30, 2006 | 38.70 | 38.98 | 38.31 | 38.44 | 9,177,762 | +0.54(+1.42%) |
Jun 29, 2006 | 36.06 | 38.13 | 36.03 | 37.90 | 12,653,294 | +2.15(+6.01%) |
Jun 28, 2006 | 36.04 | 36.22 | 35.30 | 35.75 | 6,206,169 | -0.06(-0.16%) |
Jun 27, 2006 | 36.69 | 37.15 | 35.72 | 35.81 | 7,945,588 | -0.75(-2.05%) |
Jun 26, 2006 | 36.57 | 36.64 | 36.17 | 36.56 | 4,837,821 | +0.33(+0.92%) |
Jun 23, 2006 | 35.73 | 36.46 | 35.60 | 36.23 | 6,355,286 | +0.27(+0.75%) |
Jun 22, 2006 | 36.57 | 36.58 | 35.95 | 35.96 | 8,098,422 | -0.73(-2.00%) |
Jun 21, 2006 | 35.89 | 37.00 | 35.89 | 36.69 | 9,209,292 | +0.74(+2.06%) |
Jun 20, 2006 | 35.76 | 36.46 | 35.63 | 35.95 | 7,944,348 | +0.25(+0.69%) |
Jun 19, 2006 | 36.10 | 36.49 | 35.44 | 35.70 | 10,096,832 | -0.65(-1.80%) |
Jun 16, 2006 | 36.50 | 36.64 | 36.10 | 36.36 | 9,429,456 | -0.33(-0.89%) |
Jun 15, 2006 | 36.07 | 36.87 | 35.99 | 36.68 | 10,957,798 | +1.39(+3.95%) |
Jun 14, 2006 | 34.83 | 36.13 | 34.72 | 35.29 | 14,433,330 | +0.63(+1.82%) |
Jun 13, 2006 | 34.61 | 35.42 | 34.38 | 34.66 | 17,196,738 | -0.58(-1.65%) |
Jun 12, 2006 | 35.94 | 36.49 | 35.19 | 35.24 | 8,591,484 | -0.57(-1.60%) |
Jun 09, 2006 | 36.53 | 36.90 | 35.66 | 35.81 | 9,677,846 | -0.33(-0.92%) |
Jun 08, 2006 | 36.17 | 36.31 | 34.81 | 36.15 | 15,156,332 | -0.41(-1.13%) |
Jun 07, 2006 | 36.76 | 37.71 | 36.54 | 36.56 | 12,316,921 | -0.76(-2.02%) |
Jun 06, 2006 | 37.73 | 37.89 | 37.06 | 37.32 | 11,516,813 | -0.87(-2.28%) |
Jun 05, 2006 | 39.33 | 39.80 | 38.07 | 38.19 | 10,663,145 | -0.52(-1.35%) |
Jun 02, 2006 | 38.12 | 38.88 | 37.76 | 38.71 | 10,386,253 | +1.18(+3.15%) |