Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.69 | 41.91 | 41.29 | 41.85 | 5,368,970 | +0.16(+0.39%) |
Aug 30, 2006 | 41.31 | 41.96 | 41.07 | 41.69 | 5,605,566 | +0.58(+1.41%) |
Aug 29, 2006 | 40.88 | 41.56 | 40.76 | 41.11 | 4,885,847 | -0.24(-0.58%) |
Aug 28, 2006 | 40.71 | 41.69 | 40.66 | 41.35 | 5,079,742 | +0.36(+0.88%) |
Aug 25, 2006 | 40.88 | 41.14 | 40.40 | 40.99 | 3,610,015 | -0.23(-0.55%) |
Aug 24, 2006 | 40.03 | 41.33 | 39.99 | 41.21 | 6,631,644 | +1.22(+3.06%) |
Aug 23, 2006 | 40.00 | 40.24 | 39.84 | 39.99 | 2,748,165 | +0.00(+0.00%) |
Aug 22, 2006 | 39.88 | 40.42 | 39.84 | 39.99 | 4,847,987 | +0.06(+0.16%) |
Aug 21, 2006 | 39.49 | 40.22 | 39.49 | 39.93 | 3,838,419 | +0.05(+0.12%) |
Aug 18, 2006 | 39.43 | 39.91 | 39.09 | 39.88 | 6,243,731 | +0.37(+0.94%) |
Aug 17, 2006 | 38.78 | 39.78 | 38.77 | 39.51 | 6,490,009 | +0.73(+1.87%) |
Aug 16, 2006 | 38.90 | 39.07 | 38.54 | 38.78 | 5,087,190 | +0.01(+0.02%) |
Aug 15, 2006 | 38.90 | 38.90 | 38.47 | 38.77 | 3,815,827 | +0.38(+0.99%) |
Aug 14, 2006 | 38.66 | 38.78 | 38.27 | 38.39 | 5,245,459 | +0.07(+0.19%) |
Aug 11, 2006 | 37.93 | 38.46 | 37.85 | 38.32 | 4,647,017 | +0.14(+0.36%) |
Aug 10, 2006 | 38.19 | 38.55 | 37.46 | 38.19 | 13,390,028 | -1.27(-3.23%) |
Aug 09, 2006 | 40.17 | 40.26 | 39.39 | 39.46 | 4,386,091 | -0.35(-0.89%) |
Aug 08, 2006 | 39.34 | 40.05 | 39.30 | 39.81 | 6,064,235 | +0.75(+1.92%) |
Aug 07, 2006 | 38.78 | 39.43 | 38.78 | 39.06 | 3,695,791 | -0.06(-0.14%) |
Aug 04, 2006 | 38.90 | 39.55 | 38.60 | 39.12 | 6,521,787 | +0.64(+1.65%) |
Aug 03, 2006 | 39.18 | 39.29 | 38.37 | 38.48 | 6,299,714 | -0.64(-1.65%) |
Aug 02, 2006 | 39.47 | 39.96 | 39.02 | 39.13 | 9,682,196 | +0.60(+1.57%) |
Aug 01, 2006 | 38.27 | 38.67 | 38.23 | 38.52 | 4,968,768 | -0.01(-0.02%) |
Jul 31, 2006 | 38.91 | 39.19 | 38.08 | 38.53 | 7,904,869 | -0.02(-0.04%) |
Jul 28, 2006 | 39.94 | 40.71 | 38.24 | 38.55 | 13,214,753 | -1.30(-3.26%) |
Jul 27, 2006 | 39.23 | 39.92 | 38.19 | 39.84 | 19,102,224 | -0.86(-2.12%) |
Jul 26, 2006 | 41.29 | 41.42 | 40.51 | 40.71 | 6,824,049 | -0.77(-1.86%) |
Jul 25, 2006 | 40.93 | 41.62 | 40.67 | 41.48 | 7,155,731 | +0.56(+1.36%) |
Jul 24, 2006 | 40.36 | 40.99 | 40.22 | 40.92 | 8,958,256 | +0.64(+1.60%) |
Jul 21, 2006 | 40.60 | 40.60 | 39.76 | 40.28 | 9,671,024 | -0.17(-0.42%) |
Jul 20, 2006 | 41.21 | 41.84 | 39.85 | 40.45 | 13,082,180 | -0.58(-1.41%) |
Jul 19, 2006 | 40.21 | 41.20 | 40.00 | 41.03 | 21,910,718 | +2.04(+5.23%) |
Jul 18, 2006 | 38.38 | 39.32 | 38.17 | 38.99 | 11,384,670 | +0.60(+1.57%) |
Jul 17, 2006 | 38.12 | 38.99 | 38.08 | 38.39 | 5,886,974 | +0.08(+0.21%) |
Jul 14, 2006 | 38.56 | 38.60 | 37.84 | 38.31 | 6,261,730 | -0.37(-0.96%) |
Jul 13, 2006 | 38.72 | 39.26 | 38.52 | 38.68 | 6,727,350 | -0.04(-0.10%) |
Jul 12, 2006 | 38.98 | 39.43 | 38.49 | 38.72 | 8,162,692 | -0.02(-0.06%) |
Jul 11, 2006 | 37.81 | 39.43 | 37.78 | 38.74 | 18,743,358 | +1.02(+2.71%) |
Jul 10, 2006 | 36.61 | 37.82 | 36.61 | 37.72 | 8,655,870 | +1.15(+3.15%) |
Jul 07, 2006 | 36.27 | 36.73 | 36.26 | 36.57 | 5,671,357 | +0.45(+1.25%) |
Jul 06, 2006 | 36.11 | 36.76 | 35.87 | 36.11 | 6,607,811 | -0.23(-0.62%) |
Jul 05, 2006 | 36.25 | 36.45 | 35.68 | 36.34 | 6,258,254 | +0.08(+0.22%) |
Jul 03, 2006 | 36.13 | 36.31 | 35.77 | 36.26 | 2,700,870 | +0.19(+0.51%) |
Jun 30, 2006 | 36.27 | 36.49 | 35.67 | 36.07 | 9,373,851 | -0.19(-0.51%) |
Jun 29, 2006 | 35.79 | 36.91 | 35.79 | 36.26 | 6,689,738 | +0.47(+1.31%) |
Jun 28, 2006 | 35.84 | 35.93 | 34.56 | 35.79 | 9,024,915 | +0.17(+0.47%) |
Jun 27, 2006 | 36.03 | 36.23 | 35.58 | 35.62 | 5,453,256 | -0.58(-1.60%) |
Jun 26, 2006 | 36.34 | 36.82 | 35.97 | 36.20 | 5,448,539 | -0.23(-0.64%) |
Jun 23, 2006 | 35.56 | 36.80 | 35.53 | 36.44 | 7,642,578 | +0.64(+1.80%) |
Jun 22, 2006 | 35.61 | 36.41 | 35.61 | 35.79 | 7,616,634 | +0.29(+0.82%) |
Jun 21, 2006 | 35.04 | 35.93 | 35.04 | 35.50 | 7,083,858 | +0.29(+0.82%) |
Jun 20, 2006 | 35.33 | 35.58 | 35.04 | 35.21 | 6,564,737 | +0.17(+0.48%) |
Jun 19, 2006 | 35.84 | 35.85 | 34.89 | 35.04 | 8,371,110 | -0.64(-1.78%) |
Jun 16, 2006 | 36.17 | 36.24 | 35.61 | 35.68 | 9,018,336 | -0.37(-1.03%) |
Jun 15, 2006 | 36.25 | 36.37 | 35.61 | 36.05 | 9,654,390 | -0.19(-0.51%) |
Jun 14, 2006 | 36.06 | 36.47 | 35.89 | 36.24 | 7,391,706 | -0.36(-0.99%) |
Jun 13, 2006 | 36.11 | 36.78 | 36.05 | 36.60 | 7,894,566 | +0.22(+0.60%) |
Jun 12, 2006 | 36.87 | 37.18 | 36.29 | 36.38 | 5,619,097 | -0.49(-1.33%) |
Jun 09, 2006 | 37.06 | 37.30 | 36.75 | 36.87 | 7,066,976 | -0.39(-1.04%) |
Jun 08, 2006 | 37.64 | 37.82 | 36.89 | 37.26 | 7,607,200 | -0.02(-0.06%) |
Jun 07, 2006 | 37.45 | 37.77 | 37.21 | 37.28 | 6,567,468 | +0.08(+0.22%) |
Jun 06, 2006 | 37.30 | 37.64 | 36.73 | 37.20 | 8,499,215 | -0.03(-0.09%) |
Jun 05, 2006 | 37.62 | 37.95 | 37.09 | 37.23 | 8,770,072 | -0.61(-1.62%) |
Jun 02, 2006 | 37.28 | 38.16 | 37.28 | 37.85 | 15,726,694 | +1.02(+2.76%) |