Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.20 | 40.32 | 39.42 | 39.95 | 769,700 | +0.05(+0.13%) |
Aug 30, 2006 | 40.31 | 40.44 | 39.26 | 39.90 | 1,069,335 | -0.03(-0.09%) |
Aug 29, 2006 | 39.58 | 39.99 | 39.41 | 39.93 | 1,435,018 | -0.23(-0.58%) |
Aug 28, 2006 | 40.71 | 40.77 | 40.17 | 40.17 | 632,987 | -0.69(-1.70%) |
Aug 25, 2006 | 41.35 | 41.41 | 40.82 | 40.86 | 748,223 | -0.13(-0.32%) |
Aug 24, 2006 | 41.71 | 42.25 | 40.96 | 40.99 | 1,013,103 | -1.16(-2.75%) |
Aug 23, 2006 | 42.65 | 43.04 | 42.08 | 42.15 | 802,723 | -0.62(-1.46%) |
Aug 22, 2006 | 42.48 | 42.85 | 42.09 | 42.77 | 1,364,814 | -0.60(-1.38%) |
Aug 21, 2006 | 42.01 | 43.51 | 41.87 | 43.37 | 1,213,553 | +1.77(+4.25%) |
Aug 18, 2006 | 42.01 | 42.13 | 40.68 | 41.61 | 1,706,711 | -1.09(-2.56%) |
Aug 17, 2006 | 43.70 | 43.74 | 42.26 | 42.70 | 1,104,322 | -0.75(-1.73%) |
Aug 16, 2006 | 43.26 | 43.76 | 43.15 | 43.45 | 1,239,995 | +1.11(+2.62%) |
Aug 15, 2006 | 42.83 | 42.95 | 42.23 | 42.34 | 995,321 | +0.18(+0.43%) |
Aug 14, 2006 | 42.58 | 43.22 | 42.05 | 42.16 | 1,068,181 | -0.42(-0.98%) |
Aug 11, 2006 | 43.85 | 44.17 | 42.58 | 42.58 | 1,031,462 | -1.09(-2.50%) |
Aug 10, 2006 | 43.69 | 44.07 | 43.22 | 43.67 | 1,047,166 | -0.19(-0.43%) |
Aug 09, 2006 | 43.29 | 44.16 | 42.75 | 43.86 | 1,051,785 | +1.05(+2.45%) |
Aug 08, 2006 | 43.56 | 43.74 | 42.60 | 42.81 | 925,002 | -0.92(-2.10%) |
Aug 07, 2006 | 43.13 | 43.93 | 42.92 | 43.73 | 855,029 | +0.81(+1.90%) |
Aug 04, 2006 | 43.95 | 44.23 | 42.90 | 42.91 | 1,344,492 | -0.23(-0.54%) |
Aug 03, 2006 | 43.45 | 43.83 | 43.01 | 43.15 | 1,107,786 | -0.90(-2.04%) |
Aug 02, 2006 | 43.69 | 44.16 | 42.65 | 44.05 | 1,594,708 | +0.80(+1.84%) |
Aug 01, 2006 | 41.73 | 43.30 | 41.40 | 43.25 | 1,341,375 | +1.17(+2.78%) |
Jul 31, 2006 | 41.74 | 42.33 | 41.40 | 42.08 | 958,603 | +0.20(+0.48%) |
Jul 28, 2006 | 41.35 | 41.97 | 40.98 | 41.88 | 1,522,426 | +1.35(+3.33%) |
Jul 27, 2006 | 42.74 | 43.06 | 40.42 | 40.53 | 1,576,580 | -1.69(-4.00%) |
Jul 26, 2006 | 41.22 | 42.22 | 40.80 | 42.22 | 1,297,844 | +0.77(+1.86%) |
Jul 25, 2006 | 40.31 | 41.50 | 39.79 | 41.45 | 1,083,538 | +0.71(+1.74%) |
Jul 24, 2006 | 39.62 | 40.87 | 39.06 | 40.74 | 1,464,578 | +1.00(+2.53%) |
Jul 21, 2006 | 41.55 | 41.65 | 39.73 | 39.73 | 1,443,216 | -1.40(-3.41%) |
Jul 20, 2006 | 42.91 | 43.01 | 41.14 | 41.14 | 1,322,207 | -1.20(-2.84%) |
Jul 19, 2006 | 40.25 | 42.44 | 40.17 | 42.34 | 1,530,971 | +2.35(+5.87%) |
Jul 18, 2006 | 40.90 | 41.13 | 39.49 | 39.99 | 1,362,274 | -0.14(-0.35%) |
Jul 17, 2006 | 40.19 | 41.04 | 40.01 | 40.13 | 1,006,637 | -1.07(-2.61%) |
Jul 14, 2006 | 41.44 | 41.61 | 40.87 | 41.21 | 793,370 | +0.29(+0.70%) |
Jul 13, 2006 | 42.61 | 42.65 | 40.88 | 40.92 | 1,637,200 | -1.74(-4.08%) |
Jul 12, 2006 | 43.53 | 43.81 | 42.41 | 42.66 | 1,539,977 | -0.30(-0.71%) |
Jul 11, 2006 | 42.18 | 42.96 | 41.93 | 42.96 | 1,063,562 | +1.18(+2.82%) |
Jul 10, 2006 | 41.53 | 42.14 | 41.06 | 41.79 | 822,583 | +0.13(+0.31%) |
Jul 07, 2006 | 42.23 | 42.38 | 41.41 | 41.66 | 983,659 | -0.58(-1.37%) |
Jul 06, 2006 | 41.41 | 42.57 | 41.02 | 42.24 | 1,298,075 | +1.04(+2.52%) |
Jul 05, 2006 | 42.22 | 42.33 | 40.64 | 41.20 | 1,763,059 | -1.76(-4.09%) |
Jul 03, 2006 | 42.61 | 42.96 | 42.24 | 42.96 | 926,157 | +1.28(+3.08%) |
Jun 30, 2006 | 41.72 | 41.98 | 41.14 | 41.67 | 1,838,805 | +1.14(+2.82%) |
Jun 29, 2006 | 38.50 | 40.70 | 38.32 | 40.53 | 1,571,730 | +2.43(+6.39%) |
Jun 28, 2006 | 38.93 | 38.93 | 37.91 | 38.10 | 1,482,937 | +0.09(+0.23%) |
Jun 27, 2006 | 39.42 | 39.57 | 37.99 | 38.01 | 1,669,300 | -0.80(-2.05%) |
Jun 26, 2006 | 38.92 | 39.13 | 38.57 | 38.81 | 1,528,777 | +0.66(+1.73%) |
Jun 23, 2006 | 36.81 | 38.43 | 36.77 | 38.15 | 1,394,489 | +0.62(+1.66%) |
Jun 22, 2006 | 37.89 | 38.28 | 36.88 | 37.53 | 1,653,481 | -0.41(-1.07%) |
Jun 21, 2006 | 36.59 | 38.18 | 36.59 | 37.93 | 1,915,013 | +0.94(+2.53%) |
Jun 20, 2006 | 36.41 | 37.52 | 35.87 | 37.00 | 1,366,662 | +1.13(+3.14%) |
Jun 19, 2006 | 36.37 | 36.81 | 35.87 | 35.87 | 1,468,619 | -0.61(-1.69%) |
Jun 16, 2006 | 36.37 | 36.81 | 36.07 | 36.49 | 1,816,866 | -0.03(-0.09%) |
Jun 15, 2006 | 36.05 | 36.81 | 35.46 | 36.52 | 3,160,204 | +2.06(+5.98%) |
Jun 14, 2006 | 34.79 | 35.33 | 33.41 | 34.46 | 2,327,459 | +0.61(+1.79%) |
Jun 13, 2006 | 34.64 | 34.41 | 32.19 | 33.85 | 4,436,687 | -0.81(-2.35%) |
Jun 12, 2006 | 36.03 | 36.45 | 34.66 | 34.67 | 1,574,271 | -1.18(-3.29%) |
Jun 09, 2006 | 36.16 | 36.76 | 35.57 | 35.85 | 1,506,030 | -0.29(-0.79%) |
Jun 08, 2006 | 35.98 | 36.34 | 34.83 | 36.13 | 3,297,840 | -1.12(-3.00%) |
Jun 07, 2006 | 36.76 | 38.74 | 36.76 | 37.25 | 2,295,706 | -0.69(-1.83%) |
Jun 06, 2006 | 38.89 | 39.06 | 37.85 | 37.94 | 2,635,293 | -1.96(-4.91%) |
Jun 05, 2006 | 40.70 | 41.48 | 39.77 | 39.90 | 1,797,121 | -0.53(-1.31%) |
Jun 02, 2006 | 40.53 | 40.76 | 39.99 | 40.43 | 1,065,987 | +0.32(+0.80%) |