Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.48 | 38.77 | 38.47 | 38.69 | 10,422,678 | +0.09(+0.24%) |
Aug 30, 2006 | 38.41 | 38.77 | 38.38 | 38.60 | 14,075,399 | +0.34(+0.90%) |
Aug 29, 2006 | 38.13 | 38.37 | 37.98 | 38.25 | 7,904,763 | +0.14(+0.36%) |
Aug 28, 2006 | 37.77 | 38.27 | 37.64 | 38.12 | 9,997,106 | +0.07(+0.18%) |
Aug 25, 2006 | 38.02 | 38.23 | 38.02 | 38.05 | 7,188,009 | -0.11(-0.29%) |
Aug 24, 2006 | 38.05 | 38.37 | 38.02 | 38.16 | 8,553,520 | +0.08(+0.21%) |
Aug 23, 2006 | 38.06 | 38.41 | 37.96 | 38.08 | 7,750,213 | -0.08(-0.21%) |
Aug 22, 2006 | 37.95 | 38.24 | 37.95 | 38.16 | 10,433,877 | +0.17(+0.44%) |
Aug 21, 2006 | 37.69 | 38.08 | 37.68 | 37.99 | 8,473,846 | +0.24(+0.65%) |
Aug 18, 2006 | 37.72 | 37.77 | 37.36 | 37.75 | 10,983,761 | +0.03(+0.08%) |
Aug 17, 2006 | 37.59 | 37.90 | 37.59 | 37.72 | 10,542,030 | -0.05(-0.13%) |
Aug 16, 2006 | 37.74 | 37.85 | 37.65 | 37.77 | 10,567,469 | -0.01(-0.03%) |
Aug 15, 2006 | 37.66 | 37.89 | 37.56 | 37.78 | 11,110,793 | +0.43(+1.14%) |
Aug 14, 2006 | 37.67 | 37.97 | 37.28 | 37.35 | 12,910,355 | -0.31(-0.83%) |
Aug 11, 2006 | 37.50 | 37.78 | 37.37 | 37.66 | 12,947,153 | +0.00(+0.00%) |
Aug 10, 2006 | 37.25 | 37.68 | 37.24 | 37.66 | 13,837,335 | +0.45(+1.21%) |
Aug 09, 2006 | 37.38 | 37.49 | 37.13 | 37.21 | 8,986,612 | -0.11(-0.30%) |
Aug 08, 2006 | 37.35 | 37.50 | 37.05 | 37.33 | 14,909,905 | +0.20(+0.54%) |
Aug 07, 2006 | 36.96 | 37.17 | 36.78 | 37.13 | 10,203,172 | -0.03(-0.08%) |
Aug 04, 2006 | 37.25 | 37.35 | 36.93 | 37.16 | 12,621,254 | +0.00(+0.00%) |
Aug 03, 2006 | 36.54 | 37.31 | 36.33 | 37.16 | 19,791,506 | +0.73(+1.99%) |
Aug 02, 2006 | 35.92 | 36.81 | 35.92 | 36.43 | 28,330,466 | +1.48(+4.22%) |
Aug 01, 2006 | 35.00 | 35.05 | 34.81 | 34.96 | 9,362,108 | -0.17(-0.48%) |
Jul 31, 2006 | 35.26 | 35.41 | 35.05 | 35.13 | 12,109,928 | -0.38(-1.07%) |
Jul 28, 2006 | 35.55 | 35.77 | 35.41 | 35.51 | 9,418,104 | +0.23(+0.66%) |
Jul 27, 2006 | 35.53 | 35.62 | 35.25 | 35.28 | 8,919,896 | -0.14(-0.41%) |
Jul 26, 2006 | 35.41 | 35.48 | 35.20 | 35.42 | 11,556,844 | -0.13(-0.37%) |
Jul 25, 2006 | 35.38 | 35.78 | 35.14 | 35.55 | 10,721,859 | -0.01(-0.04%) |
Jul 24, 2006 | 35.22 | 35.62 | 35.10 | 35.56 | 7,171,371 | +0.52(+1.48%) |
Jul 21, 2006 | 35.53 | 35.61 | 34.95 | 35.05 | 12,822,201 | -0.34(-0.95%) |
Jul 20, 2006 | 35.26 | 35.62 | 35.11 | 35.38 | 9,202,118 | -0.02(-0.05%) |
Jul 19, 2006 | 34.88 | 35.53 | 34.69 | 35.40 | 12,700,929 | +0.52(+1.49%) |
Jul 18, 2006 | 34.78 | 34.95 | 34.56 | 34.88 | 11,396,054 | -0.01(-0.02%) |
Jul 17, 2006 | 34.77 | 35.11 | 34.72 | 34.89 | 9,867,034 | +0.10(+0.29%) |
Jul 14, 2006 | 35.18 | 35.23 | 34.53 | 34.79 | 14,333,622 | -0.55(-1.56%) |
Jul 13, 2006 | 35.38 | 35.50 | 35.25 | 35.34 | 14,734,076 | -0.04(-0.12%) |
Jul 12, 2006 | 35.78 | 35.83 | 35.32 | 35.38 | 11,295,421 | -0.40(-1.12%) |
Jul 11, 2006 | 35.49 | 35.84 | 35.49 | 35.78 | 9,765,761 | +0.17(+0.47%) |
Jul 10, 2006 | 35.27 | 35.71 | 35.27 | 35.61 | 10,841,851 | +0.30(+0.85%) |
Jul 07, 2006 | 35.28 | 35.47 | 35.16 | 35.31 | 10,934,645 | +0.03(+0.09%) |
Jul 06, 2006 | 34.98 | 35.47 | 34.96 | 35.28 | 11,543,885 | +0.33(+0.93%) |
Jul 05, 2006 | 34.81 | 35.09 | 34.78 | 34.96 | 14,632,803 | -0.23(-0.66%) |
Jul 03, 2006 | 35.01 | 35.26 | 35.01 | 35.19 | 7,348,159 | +0.44(+1.26%) |
Jun 30, 2006 | 35.63 | 35.75 | 34.75 | 34.75 | 33,844,184 | -0.87(-2.44%) |
Jun 29, 2006 | 35.15 | 35.63 | 34.89 | 35.62 | 16,359,890 | +0.76(+2.19%) |
Jun 28, 2006 | 34.85 | 35.01 | 34.69 | 34.86 | 10,379,961 | +0.01(+0.04%) |
Jun 27, 2006 | 34.53 | 35.00 | 34.50 | 34.85 | 11,737,472 | -0.15(-0.43%) |
Jun 26, 2006 | 34.84 | 35.00 | 34.54 | 35.00 | 8,974,933 | +0.16(+0.47%) |
Jun 23, 2006 | 34.73 | 35.10 | 34.69 | 34.83 | 11,067,116 | -0.07(-0.21%) |
Jun 22, 2006 | 34.77 | 34.95 | 34.70 | 34.91 | 9,804,159 | +0.02(+0.05%) |
Jun 21, 2006 | 34.70 | 35.12 | 34.66 | 34.89 | 13,921,169 | +0.15(+0.43%) |
Jun 20, 2006 | 34.52 | 34.90 | 34.29 | 34.74 | 18,204,570 | +0.44(+1.29%) |
Jun 19, 2006 | 34.99 | 35.00 | 34.19 | 34.30 | 17,979,784 | -0.09(-0.27%) |
Jun 16, 2006 | 34.31 | 34.50 | 34.27 | 34.39 | 17,261,430 | +0.09(+0.26%) |
Jun 15, 2006 | 34.36 | 34.43 | 33.73 | 34.30 | 13,675,905 | +0.03(+0.09%) |
Jun 14, 2006 | 33.75 | 34.33 | 33.62 | 34.27 | 14,010,443 | +0.44(+1.29%) |
Jun 13, 2006 | 33.95 | 34.53 | 33.81 | 33.83 | 16,690,588 | -0.11(-0.33%) |
Jun 12, 2006 | 34.11 | 34.33 | 33.85 | 33.95 | 9,478,100 | -0.09(-0.26%) |
Jun 09, 2006 | 34.08 | 34.38 | 33.82 | 34.03 | 12,357,112 | -0.18(-0.53%) |
Jun 08, 2006 | 33.44 | 34.44 | 33.31 | 34.21 | 24,128,662 | +0.94(+2.82%) |
Jun 07, 2006 | 33.50 | 33.83 | 33.23 | 33.28 | 13,502,477 | -0.08(-0.24%) |
Jun 06, 2006 | 33.20 | 33.44 | 32.97 | 33.36 | 14,701,918 | +0.12(+0.36%) |
Jun 05, 2006 | 33.63 | 33.78 | 33.17 | 33.24 | 12,712,448 | -0.48(-1.43%) |
Jun 02, 2006 | 33.98 | 34.10 | 33.63 | 33.72 | 13,723,262 | -0.33(-0.97%) |