Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.05 | 42.10 | 41.85 | 41.95 | 567,922 | +0.06(+0.15%) |
Aug 30, 2006 | 41.97 | 42.04 | 41.80 | 41.89 | 623,847 | +0.11(+0.26%) |
Aug 29, 2006 | 41.74 | 41.82 | 41.47 | 41.78 | 675,220 | +0.21(+0.50%) |
Aug 28, 2006 | 41.36 | 41.67 | 41.29 | 41.57 | 435,912 | +0.22(+0.52%) |
Aug 25, 2006 | 41.30 | 41.51 | 41.28 | 41.35 | 622,546 | +0.18(+0.45%) |
Aug 24, 2006 | 41.30 | 41.30 | 41.06 | 41.17 | 534,974 | -0.00(-0.01%) |
Aug 23, 2006 | 41.41 | 41.43 | 41.08 | 41.17 | 662,865 | -0.17(-0.40%) |
Aug 22, 2006 | 41.34 | 41.52 | 41.32 | 41.34 | 1,092,925 | -0.06(-0.14%) |
Aug 21, 2006 | 41.52 | 41.55 | 41.33 | 41.40 | 785,770 | -0.30(-0.72%) |
Aug 18, 2006 | 41.75 | 41.83 | 41.44 | 41.70 | 830,640 | +0.01(+0.03%) |
Aug 17, 2006 | 41.71 | 41.86 | 41.50 | 41.69 | 1,522,551 | -0.41(-0.96%) |
Aug 16, 2006 | 42.14 | 42.15 | 41.98 | 42.09 | 917,346 | -0.01(-0.02%) |
Aug 15, 2006 | 41.98 | 42.15 | 41.91 | 42.10 | 676,521 | +0.40(+0.95%) |
Aug 14, 2006 | 41.79 | 41.98 | 41.66 | 41.70 | 542,777 | +0.14(+0.34%) |
Aug 11, 2006 | 41.59 | 41.70 | 41.42 | 41.56 | 2,580,144 | -0.21(-0.51%) |
Aug 10, 2006 | 41.94 | 41.99 | 41.72 | 41.77 | 1,471,829 | -0.33(-0.79%) |
Aug 09, 2006 | 42.44 | 42.60 | 42.08 | 42.11 | 869,441 | +0.37(+0.90%) |
Aug 08, 2006 | 41.98 | 42.15 | 41.70 | 41.73 | 924,065 | -0.21(-0.51%) |
Aug 07, 2006 | 41.98 | 42.03 | 41.83 | 41.94 | 518,066 | +0.14(+0.33%) |
Aug 04, 2006 | 42.19 | 42.31 | 41.72 | 41.81 | 858,386 | -0.08(-0.19%) |
Aug 03, 2006 | 41.82 | 42.06 | 41.64 | 41.88 | 635,986 | -0.27(-0.63%) |
Aug 02, 2006 | 41.89 | 42.25 | 41.89 | 42.15 | 829,556 | +0.62(+1.50%) |
Aug 01, 2006 | 41.57 | 41.60 | 41.27 | 41.53 | 1,133,893 | -0.43(-1.03%) |
Jul 31, 2006 | 42.11 | 42.21 | 41.92 | 41.96 | 721,391 | +0.05(+0.11%) |
Jul 28, 2006 | 41.73 | 42.13 | 41.66 | 41.92 | 869,874 | +0.35(+0.83%) |
Jul 27, 2006 | 41.94 | 41.98 | 41.46 | 41.57 | 671,752 | +0.16(+0.39%) |
Jul 26, 2006 | 41.53 | 41.61 | 41.23 | 41.41 | 720,957 | +0.05(+0.12%) |
Jul 25, 2006 | 41.29 | 41.46 | 41.07 | 41.36 | 586,130 | +0.06(+0.13%) |
Jul 24, 2006 | 41.01 | 41.40 | 40.98 | 41.30 | 1,896,470 | +0.79(+1.96%) |
Jul 21, 2006 | 40.71 | 40.71 | 40.46 | 40.51 | 605,422 | -0.18(-0.43%) |
Jul 20, 2006 | 40.94 | 41.04 | 40.68 | 40.68 | 633,385 | -0.32(-0.78%) |
Jul 19, 2006 | 40.11 | 41.12 | 40.11 | 41.00 | 1,017,708 | +0.87(+2.16%) |
Jul 18, 2006 | 40.26 | 40.29 | 39.82 | 40.14 | 596,968 | +0.20(+0.51%) |
Jul 17, 2006 | 39.79 | 39.97 | 39.60 | 39.93 | 738,732 | -0.19(-0.47%) |
Jul 14, 2006 | 40.18 | 40.19 | 39.92 | 40.12 | 577,893 | -0.06(-0.14%) |
Jul 13, 2006 | 40.43 | 40.47 | 40.14 | 40.18 | 849,715 | -0.55(-1.35%) |
Jul 12, 2006 | 40.97 | 41.05 | 40.65 | 40.73 | 587,431 | -0.54(-1.31%) |
Jul 11, 2006 | 41.04 | 41.32 | 40.86 | 41.27 | 525,870 | +0.16(+0.39%) |
Jul 10, 2006 | 41.01 | 41.27 | 41.00 | 41.10 | 449,135 | +0.21(+0.51%) |
Jul 07, 2006 | 41.20 | 41.26 | 40.79 | 40.90 | 746,102 | +0.03(+0.07%) |
Jul 06, 2006 | 40.84 | 41.04 | 40.76 | 40.87 | 938,372 | +0.60(+1.48%) |
Jul 05, 2006 | 40.13 | 40.32 | 40.01 | 40.27 | 830,640 | -0.32(-0.80%) |
Jul 03, 2006 | 40.44 | 40.68 | 40.31 | 40.60 | 650,292 | -0.16(-0.40%) |
Jun 30, 2006 | 40.80 | 40.92 | 40.54 | 40.76 | 1,207,376 | +0.37(+0.91%) |
Jun 29, 2006 | 39.83 | 40.58 | 39.77 | 40.39 | 2,559,985 | +0.86(+2.18%) |
Jun 28, 2006 | 39.70 | 39.74 | 39.36 | 39.53 | 1,273,489 | +0.09(+0.22%) |
Jun 27, 2006 | 39.62 | 39.65 | 39.42 | 39.44 | 764,527 | -0.38(-0.96%) |
Jun 26, 2006 | 39.64 | 39.85 | 39.50 | 39.82 | 534,540 | +0.06(+0.16%) |
Jun 23, 2006 | 39.65 | 39.92 | 39.54 | 39.76 | 797,475 | -0.23(-0.57%) |
Jun 22, 2006 | 39.98 | 40.16 | 39.79 | 39.98 | 511,997 | +0.00(+0.01%) |
Jun 21, 2006 | 39.85 | 40.14 | 39.70 | 39.98 | 691,694 | +0.14(+0.36%) |
Jun 20, 2006 | 39.75 | 39.95 | 39.55 | 39.84 | 836,059 | -0.01(-0.02%) |
Jun 19, 2006 | 40.06 | 40.16 | 39.74 | 39.85 | 707,301 | -0.33(-0.82%) |
Jun 16, 2006 | 40.26 | 40.31 | 39.99 | 40.17 | 727,244 | -0.07(-0.18%) |
Jun 15, 2006 | 40.02 | 40.30 | 39.95 | 40.25 | 1,306,871 | +0.60(+1.50%) |
Jun 14, 2006 | 39.69 | 39.93 | 39.40 | 39.65 | 2,458,973 | +0.74(+1.91%) |
Jun 13, 2006 | 39.22 | 39.47 | 38.75 | 38.91 | 2,002,684 | -0.80(-2.02%) |
Jun 12, 2006 | 40.11 | 40.12 | 39.68 | 39.71 | 1,499,791 | +0.12(+0.31%) |
Jun 09, 2006 | 39.87 | 39.95 | 39.50 | 39.59 | 767,778 | -0.04(-0.09%) |
Jun 08, 2006 | 39.49 | 39.77 | 39.21 | 39.62 | 1,552,465 | -0.34(-0.85%) |
Jun 07, 2006 | 40.17 | 40.44 | 39.93 | 39.97 | 781,651 | +0.05(+0.13%) |
Jun 06, 2006 | 40.10 | 40.14 | 39.62 | 39.91 | 895,669 | +0.05(+0.12%) |
Jun 05, 2006 | 40.41 | 40.44 | 39.85 | 39.87 | 756,507 | -0.51(-1.26%) |
Jun 02, 2006 | 40.60 | 40.62 | 40.30 | 40.38 | 637,070 | +0.05(+0.13%) |