Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.79 | 38.16 | 37.20 | 37.50 | 5,071,612 | +0.08(+0.22%) |
Aug 30, 2006 | 37.76 | 37.76 | 37.12 | 37.41 | 4,718,202 | -0.13(-0.35%) |
Aug 29, 2006 | 36.62 | 37.63 | 36.58 | 37.55 | 7,403,624 | +0.98(+2.69%) |
Aug 28, 2006 | 36.29 | 36.89 | 36.29 | 36.56 | 4,531,994 | +0.39(+1.08%) |
Aug 25, 2006 | 36.41 | 36.44 | 35.96 | 36.17 | 6,184,523 | -0.31(-0.84%) |
Aug 24, 2006 | 36.44 | 36.54 | 36.05 | 36.48 | 4,013,714 | -0.05(-0.13%) |
Aug 23, 2006 | 36.23 | 36.59 | 35.99 | 36.53 | 6,187,357 | +0.29(+0.81%) |
Aug 22, 2006 | 36.73 | 36.73 | 36.23 | 36.23 | 7,773,205 | -0.44(-1.19%) |
Aug 21, 2006 | 36.74 | 36.77 | 36.13 | 36.67 | 5,399,184 | -0.36(-0.97%) |
Aug 18, 2006 | 37.43 | 37.48 | 36.66 | 37.03 | 4,114,736 | -0.20(-0.55%) |
Aug 17, 2006 | 37.18 | 37.46 | 36.96 | 37.23 | 3,068,673 | +0.08(+0.21%) |
Aug 16, 2006 | 37.07 | 37.22 | 36.50 | 37.16 | 4,884,738 | +0.25(+0.68%) |
Aug 15, 2006 | 36.86 | 37.02 | 36.38 | 36.90 | 6,295,381 | +0.23(+0.64%) |
Aug 14, 2006 | 36.52 | 36.74 | 35.91 | 36.67 | 7,955,245 | +0.22(+0.61%) |
Aug 11, 2006 | 36.29 | 36.55 | 35.52 | 36.45 | 11,573,539 | +1.54(+4.42%) |
Aug 10, 2006 | 34.55 | 35.09 | 34.11 | 34.91 | 6,693,968 | +0.38(+1.11%) |
Aug 09, 2006 | 35.11 | 35.39 | 34.45 | 34.52 | 4,054,056 | -0.51(-1.46%) |
Aug 08, 2006 | 35.54 | 35.54 | 34.79 | 35.03 | 4,321,114 | -0.40(-1.12%) |
Aug 07, 2006 | 35.27 | 35.60 | 34.94 | 35.43 | 5,087,616 | +0.16(+0.46%) |
Aug 04, 2006 | 35.33 | 35.60 | 34.93 | 35.27 | 4,145,576 | +0.40(+1.15%) |
Aug 03, 2006 | 33.89 | 35.03 | 33.76 | 34.86 | 6,532,600 | +0.67(+1.96%) |
Aug 02, 2006 | 34.10 | 34.43 | 33.81 | 34.19 | 4,161,413 | +0.23(+0.69%) |
Aug 01, 2006 | 33.77 | 33.97 | 33.33 | 33.96 | 2,681,421 | -0.01(-0.04%) |
Jul 31, 2006 | 33.74 | 34.43 | 33.49 | 33.97 | 5,034,271 | +0.85(+2.57%) |
Jul 28, 2006 | 32.84 | 33.20 | 32.69 | 33.12 | 4,524,659 | +0.58(+1.77%) |
Jul 27, 2006 | 32.61 | 32.87 | 32.43 | 32.54 | 5,964,308 | -0.07(-0.20%) |
Jul 26, 2006 | 33.29 | 33.39 | 32.55 | 32.61 | 4,989,594 | -0.88(-2.62%) |
Jul 25, 2006 | 33.12 | 33.65 | 32.91 | 33.48 | 2,964,817 | +0.21(+0.63%) |
Jul 24, 2006 | 32.44 | 33.41 | 32.67 | 33.27 | 3,751,323 | +0.83(+2.57%) |
Jul 21, 2006 | 32.27 | 32.64 | 32.03 | 32.44 | 4,553,332 | -0.12(-0.37%) |
Jul 20, 2006 | 33.14 | 33.14 | 32.43 | 32.56 | 5,654,740 | -0.43(-1.29%) |
Jul 19, 2006 | 32.40 | 33.45 | 32.66 | 32.99 | 9,436,070 | +0.59(+1.81%) |
Jul 18, 2006 | 32.93 | 33.29 | 31.80 | 32.40 | 10,803,870 | -1.06(-3.16%) |
Jul 17, 2006 | 33.01 | 33.74 | 32.30 | 33.45 | 4,248,599 | +0.52(+1.58%) |
Jul 14, 2006 | 33.29 | 33.43 | 32.59 | 32.93 | 4,284,273 | -0.49(-1.47%) |
Jul 13, 2006 | 34.19 | 34.30 | 33.19 | 33.42 | 6,047,827 | -0.91(-2.66%) |
Jul 12, 2006 | 34.91 | 35.09 | 34.25 | 34.34 | 7,510,648 | -1.05(-2.97%) |
Jul 11, 2006 | 35.30 | 35.54 | 34.88 | 35.39 | 5,245,151 | +0.08(+0.24%) |
Jul 10, 2006 | 35.39 | 35.69 | 35.20 | 35.30 | 4,286,107 | +0.10(+0.29%) |
Jul 07, 2006 | 35.78 | 35.78 | 35.01 | 35.20 | 4,241,097 | -0.68(-1.91%) |
Jul 06, 2006 | 35.30 | 36.05 | 35.22 | 35.88 | 9,618,444 | +0.38(+1.08%) |
Jul 05, 2006 | 34.79 | 35.54 | 34.44 | 35.50 | 5,591,893 | +0.44(+1.25%) |
Jul 03, 2006 | 35.57 | 35.57 | 34.95 | 35.06 | 1,800,228 | -0.40(-1.13%) |
Jun 30, 2006 | 35.36 | 35.83 | 35.33 | 35.46 | 5,346,173 | +0.21(+0.60%) |
Jun 29, 2006 | 34.14 | 35.26 | 34.14 | 35.25 | 7,064,050 | +1.11(+3.25%) |
Jun 28, 2006 | 34.23 | 34.47 | 33.57 | 34.14 | 4,910,911 | -0.04(-0.12%) |
Jun 27, 2006 | 34.70 | 34.88 | 34.11 | 34.19 | 3,681,474 | -0.61(-1.74%) |
Jun 26, 2006 | 34.67 | 35.27 | 34.67 | 34.79 | 6,585,778 | +0.11(+0.31%) |
Jun 23, 2006 | 34.72 | 34.85 | 34.56 | 34.68 | 4,095,065 | -0.11(-0.31%) |
Jun 22, 2006 | 34.76 | 34.93 | 34.47 | 34.79 | 5,067,612 | +0.00(+0.00%) |
Jun 21, 2006 | 34.51 | 34.97 | 34.05 | 34.79 | 5,985,980 | +0.26(+0.75%) |
Jun 20, 2006 | 34.61 | 34.82 | 34.33 | 34.53 | 6,289,213 | -0.12(-0.35%) |
Jun 19, 2006 | 34.70 | 35.03 | 34.53 | 34.65 | 6,744,146 | +0.16(+0.47%) |
Jun 16, 2006 | 34.64 | 34.92 | 34.27 | 34.49 | 8,431,183 | -0.04(-0.12%) |
Jun 15, 2006 | 33.39 | 34.61 | 33.20 | 34.53 | 7,625,506 | +1.07(+3.21%) |
Jun 14, 2006 | 33.11 | 33.78 | 33.08 | 33.46 | 8,521,536 | +0.47(+1.42%) |
Jun 13, 2006 | 33.08 | 33.56 | 32.93 | 32.99 | 8,013,258 | +0.17(+0.51%) |
Jun 12, 2006 | 32.73 | 33.29 | 32.58 | 32.82 | 6,879,676 | +0.16(+0.48%) |
Jun 09, 2006 | 33.08 | 33.23 | 32.66 | 32.67 | 6,272,043 | -0.11(-0.35%) |
Jun 08, 2006 | 32.87 | 33.14 | 32.39 | 32.78 | 9,863,164 | -0.10(-0.29%) |
Jun 07, 2006 | 32.57 | 33.23 | 32.52 | 32.88 | 5,497,539 | +0.46(+1.41%) |
Jun 06, 2006 | 32.48 | 32.57 | 31.94 | 32.42 | 7,811,547 | +0.08(+0.26%) |
Jun 05, 2006 | 32.62 | 33.10 | 32.24 | 32.34 | 5,864,120 | -0.25(-0.77%) |
Jun 02, 2006 | 32.99 | 32.99 | 31.97 | 32.59 | 5,816,443 | -0.13(-0.38%) |