Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.10 | 39.82 | 39.05 | 39.79 | 1,941,001 | +0.90(+2.32%) |
Aug 30, 2006 | 38.91 | 39.16 | 38.82 | 38.89 | 738,365 | -0.02(-0.06%) |
Aug 29, 2006 | 38.71 | 38.91 | 38.42 | 38.91 | 1,212,652 | +0.11(+0.29%) |
Aug 28, 2006 | 38.44 | 39.05 | 38.42 | 38.80 | 963,597 | +0.29(+0.75%) |
Aug 25, 2006 | 38.39 | 38.62 | 38.23 | 38.51 | 970,771 | -0.10(-0.25%) |
Aug 24, 2006 | 38.79 | 38.84 | 38.57 | 38.61 | 803,471 | -0.02(-0.06%) |
Aug 23, 2006 | 38.38 | 38.67 | 38.36 | 38.63 | 766,655 | +0.16(+0.42%) |
Aug 22, 2006 | 38.62 | 38.64 | 38.31 | 38.47 | 1,349,632 | -0.15(-0.38%) |
Aug 21, 2006 | 38.48 | 38.73 | 38.40 | 38.62 | 1,238,640 | +0.14(+0.36%) |
Aug 18, 2006 | 38.25 | 38.71 | 38.11 | 38.48 | 1,782,364 | +0.26(+0.68%) |
Aug 17, 2006 | 37.63 | 38.22 | 37.55 | 38.22 | 1,228,488 | +0.58(+1.55%) |
Aug 16, 2006 | 37.46 | 37.68 | 37.35 | 37.63 | 909,726 | +0.42(+1.13%) |
Aug 15, 2006 | 37.18 | 37.26 | 36.77 | 37.21 | 1,103,555 | +0.42(+1.14%) |
Aug 14, 2006 | 36.91 | 36.99 | 36.59 | 36.79 | 1,303,340 | +0.36(+0.99%) |
Aug 11, 2006 | 36.61 | 36.82 | 36.29 | 36.43 | 1,410,136 | -0.37(-1.00%) |
Aug 10, 2006 | 36.10 | 36.87 | 36.10 | 36.80 | 1,873,459 | +0.61(+1.67%) |
Aug 09, 2006 | 36.76 | 36.76 | 35.93 | 36.19 | 3,503,683 | -0.35(-0.95%) |
Aug 08, 2006 | 37.21 | 37.21 | 36.39 | 36.54 | 2,076,086 | -0.49(-1.32%) |
Aug 07, 2006 | 37.46 | 37.46 | 36.96 | 37.03 | 1,512,871 | -0.42(-1.12%) |
Aug 04, 2006 | 37.90 | 38.00 | 37.17 | 37.45 | 1,553,478 | -0.19(-0.51%) |
Aug 03, 2006 | 37.57 | 37.81 | 37.37 | 37.64 | 1,338,262 | -0.07(-0.20%) |
Aug 02, 2006 | 37.81 | 37.85 | 37.44 | 37.72 | 1,971,727 | -0.11(-0.29%) |
Aug 01, 2006 | 38.08 | 38.12 | 37.60 | 37.83 | 1,002,715 | -0.24(-0.64%) |
Jul 31, 2006 | 38.38 | 38.45 | 38.05 | 38.07 | 1,442,080 | -0.44(-1.15%) |
Jul 28, 2006 | 38.48 | 38.61 | 38.34 | 38.51 | 1,523,835 | +0.10(+0.25%) |
Jul 27, 2006 | 39.49 | 39.58 | 38.38 | 38.42 | 1,720,777 | -0.89(-2.26%) |
Jul 26, 2006 | 39.86 | 39.89 | 39.05 | 39.30 | 2,540,221 | +0.44(+1.12%) |
Jul 25, 2006 | 38.46 | 38.94 | 38.40 | 38.87 | 2,068,506 | +0.41(+1.06%) |
Jul 24, 2006 | 37.89 | 38.49 | 37.88 | 38.46 | 1,667,853 | +0.61(+1.62%) |
Jul 21, 2006 | 38.49 | 38.49 | 37.31 | 37.85 | 2,333,668 | -0.57(-1.48%) |
Jul 20, 2006 | 38.03 | 38.52 | 37.82 | 38.42 | 1,659,190 | +0.52(+1.38%) |
Jul 19, 2006 | 37.41 | 37.89 | 37.24 | 37.89 | 1,912,712 | +0.48(+1.28%) |
Jul 18, 2006 | 37.38 | 37.53 | 37.04 | 37.41 | 2,130,364 | -0.09(-0.24%) |
Jul 17, 2006 | 36.72 | 37.58 | 36.56 | 37.50 | 1,766,121 | +0.78(+2.13%) |
Jul 14, 2006 | 37.12 | 37.12 | 36.27 | 36.72 | 1,596,250 | -0.22(-0.60%) |
Jul 13, 2006 | 37.53 | 37.60 | 36.92 | 36.94 | 1,786,696 | -0.60(-1.59%) |
Jul 12, 2006 | 37.28 | 37.54 | 36.98 | 37.54 | 1,865,608 | +0.39(+1.05%) |
Jul 11, 2006 | 37.16 | 37.24 | 36.58 | 37.15 | 798,057 | +0.04(+0.10%) |
Jul 10, 2006 | 36.79 | 37.23 | 36.79 | 37.11 | 1,539,130 | +0.32(+0.86%) |
Jul 07, 2006 | 36.64 | 37.20 | 36.55 | 36.79 | 1,049,142 | +0.16(+0.42%) |
Jul 06, 2006 | 36.50 | 36.73 | 36.25 | 36.64 | 1,659,055 | +0.09(+0.24%) |
Jul 05, 2006 | 37.60 | 37.83 | 36.49 | 36.55 | 2,229,174 | -0.83(-2.21%) |
Jul 03, 2006 | 37.47 | 37.60 | 37.15 | 37.38 | 546,295 | +0.00(+0.00%) |
Jun 30, 2006 | 37.23 | 37.53 | 37.09 | 37.38 | 1,470,098 | +0.15(+0.40%) |
Jun 29, 2006 | 36.43 | 37.31 | 36.28 | 37.23 | 1,949,664 | +1.12(+3.11%) |
Jun 28, 2006 | 35.79 | 36.16 | 35.79 | 36.10 | 1,099,359 | +0.07(+0.18%) |
Jun 27, 2006 | 36.59 | 36.70 | 35.97 | 36.04 | 1,133,875 | -0.69(-1.87%) |
Jun 26, 2006 | 35.88 | 36.76 | 35.88 | 36.73 | 1,731,470 | +0.85(+2.37%) |
Jun 23, 2006 | 36.02 | 36.16 | 35.85 | 35.88 | 1,129,814 | -0.30(-0.82%) |
Jun 22, 2006 | 36.27 | 36.38 | 35.93 | 36.17 | 2,012,604 | -0.28(-0.77%) |
Jun 21, 2006 | 36.05 | 36.52 | 35.87 | 36.45 | 2,894,176 | +0.44(+1.21%) |
Jun 20, 2006 | 35.86 | 36.22 | 35.66 | 36.02 | 3,827,860 | +0.00(+0.00%) |
Jun 19, 2006 | 35.83 | 36.11 | 35.66 | 36.02 | 3,020,463 | +0.11(+0.31%) |
Jun 16, 2006 | 36.05 | 36.21 | 35.79 | 35.91 | 3,885,251 | -0.52(-1.44%) |
Jun 15, 2006 | 36.20 | 36.93 | 35.70 | 36.43 | 4,046,325 | +0.83(+2.35%) |
Jun 14, 2006 | 35.74 | 35.98 | 35.32 | 35.60 | 1,863,442 | -0.16(-0.45%) |
Jun 13, 2006 | 36.14 | 36.66 | 35.74 | 35.76 | 1,940,054 | -0.38(-1.06%) |
Jun 12, 2006 | 36.94 | 37.13 | 36.12 | 36.14 | 1,319,583 | -0.89(-2.39%) |
Jun 09, 2006 | 37.37 | 37.41 | 36.96 | 37.03 | 2,055,241 | -0.13(-0.36%) |
Jun 08, 2006 | 36.95 | 37.35 | 36.61 | 37.16 | 3,634,166 | +0.24(+0.64%) |
Jun 07, 2006 | 36.64 | 37.47 | 36.57 | 36.92 | 3,735,412 | +0.47(+1.28%) |
Jun 06, 2006 | 36.87 | 37.12 | 35.95 | 36.46 | 4,898,795 | -0.29(-0.78%) |
Jun 05, 2006 | 37.57 | 37.57 | 36.67 | 36.75 | 2,476,062 | -0.89(-2.36%) |
Jun 02, 2006 | 38.31 | 38.41 | 37.60 | 37.63 | 2,671,516 | -0.64(-1.68%) |