Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.99 | 36.00 | 35.58 | 35.58 | 14,615,007 | -0.38(-1.05%) |
Aug 30, 2006 | 35.78 | 36.02 | 35.36 | 35.95 | 23,592,512 | +0.38(+1.07%) |
Aug 29, 2006 | 35.82 | 35.92 | 35.40 | 35.58 | 20,237,248 | -0.22(-0.62%) |
Aug 28, 2006 | 35.97 | 36.20 | 35.78 | 35.80 | 20,992,594 | -0.02(-0.06%) |
Aug 25, 2006 | 35.82 | 35.98 | 35.75 | 35.82 | 11,913,890 | -0.15(-0.43%) |
Aug 24, 2006 | 35.78 | 35.99 | 35.64 | 35.97 | 12,833,359 | +0.34(+0.94%) |
Aug 23, 2006 | 35.62 | 35.75 | 35.55 | 35.63 | 8,773,700 | +0.02(+0.05%) |
Aug 22, 2006 | 35.68 | 35.88 | 35.52 | 35.62 | 14,299,908 | -0.04(-0.11%) |
Aug 21, 2006 | 35.56 | 35.98 | 35.55 | 35.66 | 21,799,594 | -0.11(-0.30%) |
Aug 18, 2006 | 35.56 | 35.97 | 35.31 | 35.76 | 51,221,204 | +1.37(+3.99%) |
Aug 17, 2006 | 34.37 | 34.72 | 34.02 | 34.39 | 29,075,752 | +0.00(+0.01%) |
Aug 16, 2006 | 34.51 | 34.51 | 34.25 | 34.39 | 15,953,826 | -0.09(-0.27%) |
Aug 15, 2006 | 34.60 | 34.60 | 34.34 | 34.48 | 10,931,025 | +0.17(+0.50%) |
Aug 14, 2006 | 34.49 | 34.79 | 34.29 | 34.31 | 12,024,245 | -0.12(-0.35%) |
Aug 11, 2006 | 34.31 | 34.48 | 34.21 | 34.43 | 7,805,158 | +0.12(+0.35%) |
Aug 10, 2006 | 34.22 | 34.38 | 34.14 | 34.31 | 10,992,542 | +0.17(+0.50%) |
Aug 09, 2006 | 34.20 | 34.34 | 34.07 | 34.14 | 10,233,205 | -0.06(-0.17%) |
Aug 08, 2006 | 33.92 | 34.21 | 33.75 | 34.20 | 14,113,479 | +0.51(+1.52%) |
Aug 07, 2006 | 34.03 | 34.10 | 33.63 | 33.69 | 17,035,776 | -0.34(-1.00%) |
Aug 04, 2006 | 34.39 | 34.39 | 33.96 | 34.03 | 9,090,913 | -0.11(-0.34%) |
Aug 03, 2006 | 33.75 | 34.34 | 33.72 | 34.14 | 11,217,714 | +0.07(+0.21%) |
Aug 02, 2006 | 33.98 | 34.20 | 33.96 | 34.07 | 14,753,538 | +0.08(+0.23%) |
Aug 01, 2006 | 34.06 | 34.20 | 33.95 | 34.00 | 14,217,259 | -0.06(-0.19%) |
Jul 31, 2006 | 34.37 | 34.37 | 34.01 | 34.06 | 13,541,745 | -0.31(-0.89%) |
Jul 28, 2006 | 34.20 | 34.40 | 34.11 | 34.37 | 16,933,638 | +0.35(+1.03%) |
Jul 27, 2006 | 34.16 | 34.32 | 33.92 | 34.02 | 17,037,420 | +0.03(+0.10%) |
Jul 26, 2006 | 34.05 | 34.49 | 33.94 | 33.98 | 22,032,748 | -0.11(-0.32%) |
Jul 25, 2006 | 33.92 | 34.24 | 33.58 | 34.09 | 22,281,400 | +0.24(+0.70%) |
Jul 24, 2006 | 33.93 | 33.98 | 33.58 | 33.85 | 27,392,720 | -0.08(-0.23%) |
Jul 21, 2006 | 33.75 | 33.96 | 33.54 | 33.93 | 25,107,194 | +0.25(+0.73%) |
Jul 20, 2006 | 33.22 | 33.82 | 33.16 | 33.68 | 24,963,734 | +0.69(+2.10%) |
Jul 19, 2006 | 33.00 | 33.19 | 32.80 | 32.99 | 24,194,300 | -0.03(-0.10%) |
Jul 18, 2006 | 32.67 | 33.04 | 32.50 | 33.02 | 16,471,791 | +0.25(+0.77%) |
Jul 17, 2006 | 32.88 | 33.13 | 32.58 | 32.77 | 15,355,795 | -0.19(-0.57%) |
Jul 14, 2006 | 32.77 | 33.07 | 32.60 | 32.96 | 17,548,106 | +0.29(+0.89%) |
Jul 13, 2006 | 32.76 | 32.90 | 32.60 | 32.67 | 15,431,870 | -0.25(-0.75%) |
Jul 12, 2006 | 33.22 | 33.52 | 32.82 | 32.92 | 23,141,934 | -0.28(-0.85%) |
Jul 11, 2006 | 33.11 | 33.30 | 32.85 | 33.20 | 19,423,438 | +0.26(+0.79%) |
Jul 10, 2006 | 33.22 | 33.40 | 32.94 | 32.94 | 28,411,274 | -0.20(-0.59%) |
Jul 07, 2006 | 33.04 | 33.14 | 32.70 | 33.13 | 42,274,928 | +0.02(+0.05%) |
Jul 06, 2006 | 31.30 | 33.69 | 30.92 | 33.12 | 123,160,520 | +1.89(+6.04%) |
Jul 05, 2006 | 31.41 | 31.50 | 31.12 | 31.23 | 13,074,497 | -0.32(-1.00%) |
Jul 03, 2006 | 31.27 | 31.55 | 31.21 | 31.55 | 7,396,374 | +0.27(+0.87%) |
Jun 30, 2006 | 31.47 | 31.59 | 31.17 | 31.27 | 16,049,858 | -0.20(-0.62%) |
Jun 29, 2006 | 31.30 | 31.52 | 31.01 | 31.47 | 23,412,188 | +0.36(+1.15%) |
Jun 28, 2006 | 30.92 | 31.12 | 30.85 | 31.11 | 12,920,939 | +0.23(+0.76%) |
Jun 27, 2006 | 30.88 | 31.10 | 30.52 | 30.88 | 16,682,639 | +0.14(+0.47%) |
Jun 26, 2006 | 30.54 | 30.75 | 30.46 | 30.73 | 11,081,531 | +0.39(+1.28%) |
Jun 23, 2006 | 30.58 | 30.74 | 30.33 | 30.35 | 12,648,338 | -0.41(-1.34%) |
Jun 22, 2006 | 30.54 | 30.87 | 30.54 | 30.76 | 13,077,080 | +0.08(+0.26%) |
Jun 21, 2006 | 30.62 | 30.85 | 30.52 | 30.68 | 14,684,508 | +0.06(+0.19%) |
Jun 20, 2006 | 30.59 | 30.86 | 30.50 | 30.62 | 16,057,607 | +0.23(+0.77%) |
Jun 19, 2006 | 30.35 | 30.51 | 30.24 | 30.38 | 20,485,430 | +0.20(+0.65%) |
Jun 16, 2006 | 30.06 | 30.43 | 29.87 | 30.19 | 24,759,694 | +0.13(+0.42%) |
Jun 15, 2006 | 29.88 | 30.10 | 29.78 | 30.06 | 18,557,502 | +0.26(+0.89%) |
Jun 14, 2006 | 29.64 | 29.89 | 29.54 | 29.80 | 16,260,003 | +0.17(+0.57%) |
Jun 13, 2006 | 30.00 | 30.12 | 29.63 | 29.63 | 22,562,922 | -0.65(-2.15%) |
Jun 12, 2006 | 30.41 | 30.66 | 30.26 | 30.28 | 18,489,176 | +0.01(+0.03%) |
Jun 09, 2006 | 30.36 | 30.43 | 30.07 | 30.27 | 18,262,830 | -0.09(-0.31%) |
Jun 08, 2006 | 30.37 | 30.52 | 29.86 | 30.36 | 33,455,442 | +0.14(+0.48%) |
Jun 07, 2006 | 30.76 | 30.77 | 30.20 | 30.22 | 23,796,318 | -0.46(-1.50%) |
Jun 06, 2006 | 30.76 | 30.86 | 30.32 | 30.68 | 26,602,154 | +0.17(+0.54%) |
Jun 05, 2006 | 30.93 | 30.96 | 30.48 | 30.51 | 10,455,559 | -0.52(-1.66%) |
Jun 02, 2006 | 30.75 | 31.07 | 30.66 | 31.03 | 21,612,226 | +0.19(+0.61%) |