Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.99 | 32.61 | 31.84 | 32.47 | 646,450 | +0.54(+1.70%) |
Aug 30, 2006 | 31.82 | 32.13 | 31.47 | 31.93 | 758,406 | +0.22(+0.69%) |
Aug 29, 2006 | 32.58 | 32.71 | 31.43 | 31.71 | 1,027,144 | -0.92(-2.83%) |
Aug 28, 2006 | 32.05 | 32.84 | 32.01 | 32.63 | 657,602 | +0.48(+1.49%) |
Aug 25, 2006 | 32.35 | 32.76 | 31.95 | 32.15 | 573,028 | -0.42(-1.28%) |
Aug 24, 2006 | 32.57 | 33.02 | 31.94 | 32.57 | 875,330 | +0.00(+0.00%) |
Aug 23, 2006 | 33.87 | 34.03 | 32.53 | 32.57 | 887,365 | -1.12(-3.33%) |
Aug 22, 2006 | 33.28 | 34.01 | 33.28 | 33.69 | 708,721 | +0.42(+1.25%) |
Aug 21, 2006 | 34.42 | 34.42 | 33.27 | 33.28 | 701,545 | -1.14(-3.32%) |
Aug 18, 2006 | 34.00 | 34.64 | 33.48 | 34.42 | 1,421,970 | +0.42(+1.23%) |
Aug 17, 2006 | 34.29 | 35.28 | 33.85 | 34.00 | 1,465,803 | -0.47(-1.37%) |
Aug 16, 2006 | 32.47 | 34.64 | 32.33 | 34.47 | 2,494,272 | +2.23(+6.91%) |
Aug 15, 2006 | 32.79 | 32.97 | 31.71 | 32.24 | 1,980,645 | -0.05(-0.14%) |
Aug 14, 2006 | 32.61 | 32.93 | 32.12 | 32.29 | 1,087,317 | +0.25(+0.79%) |
Aug 11, 2006 | 31.84 | 32.50 | 31.75 | 32.04 | 1,139,100 | -0.02(-0.06%) |
Aug 10, 2006 | 31.65 | 32.50 | 31.58 | 32.05 | 1,821,434 | -0.13(-0.39%) |
Aug 09, 2006 | 33.00 | 33.11 | 32.13 | 32.18 | 1,949,068 | -0.59(-1.80%) |
Aug 08, 2006 | 34.24 | 34.53 | 32.71 | 32.77 | 1,394,257 | -1.53(-4.46%) |
Aug 07, 2006 | 34.43 | 35.09 | 34.14 | 34.30 | 1,374,383 | -0.60(-1.71%) |
Aug 04, 2006 | 34.96 | 35.54 | 33.98 | 34.90 | 2,042,916 | +0.42(+1.21%) |
Aug 03, 2006 | 33.10 | 34.97 | 32.89 | 34.48 | 1,816,134 | +1.10(+3.28%) |
Aug 02, 2006 | 32.82 | 33.80 | 32.80 | 33.38 | 1,621,923 | +0.79(+2.42%) |
Aug 01, 2006 | 32.06 | 32.78 | 31.92 | 32.60 | 1,628,658 | +0.03(+0.08%) |
Jul 31, 2006 | 32.29 | 32.94 | 31.90 | 32.57 | 2,568,909 | -1.45(-4.26%) |
Jul 28, 2006 | 33.51 | 34.58 | 33.51 | 34.02 | 1,277,333 | +0.61(+1.82%) |
Jul 27, 2006 | 35.01 | 35.50 | 33.24 | 33.41 | 1,944,320 | -1.38(-3.96%) |
Jul 26, 2006 | 35.89 | 36.07 | 34.37 | 34.79 | 1,786,434 | -1.28(-3.54%) |
Jul 25, 2006 | 34.96 | 36.59 | 34.53 | 36.07 | 2,508,184 | +2.41(+7.16%) |
Jul 24, 2006 | 34.55 | 35.68 | 33.66 | 33.66 | 2,039,383 | -0.59(-1.72%) |
Jul 21, 2006 | 34.48 | 34.64 | 33.52 | 34.25 | 1,757,175 | -0.23(-0.66%) |
Jul 20, 2006 | 37.13 | 37.25 | 34.30 | 34.47 | 1,820,329 | -2.17(-5.93%) |
Jul 19, 2006 | 34.78 | 37.07 | 34.78 | 36.65 | 1,962,206 | +2.42(+7.07%) |
Jul 18, 2006 | 34.51 | 34.87 | 33.38 | 34.23 | 1,854,557 | -0.28(-0.81%) |
Jul 17, 2006 | 34.96 | 35.55 | 34.38 | 34.51 | 1,297,317 | -0.91(-2.56%) |
Jul 14, 2006 | 35.37 | 35.65 | 34.52 | 35.41 | 1,742,380 | -0.39(-1.09%) |
Jul 13, 2006 | 36.05 | 36.86 | 35.42 | 35.80 | 2,268,484 | -0.81(-2.20%) |
Jul 12, 2006 | 37.56 | 37.61 | 36.23 | 36.61 | 1,852,900 | -0.72(-1.94%) |
Jul 11, 2006 | 37.99 | 38.13 | 36.71 | 37.33 | 2,167,017 | -0.57(-1.51%) |
Jul 10, 2006 | 38.97 | 39.13 | 37.70 | 37.90 | 1,298,421 | -0.84(-2.17%) |
Jul 07, 2006 | 40.58 | 40.59 | 38.62 | 38.75 | 1,482,364 | -1.87(-4.62%) |
Jul 06, 2006 | 40.76 | 41.25 | 40.25 | 40.62 | 1,373,500 | +0.17(+0.43%) |
Jul 05, 2006 | 41.80 | 41.80 | 39.97 | 40.45 | 2,087,743 | -1.78(-4.20%) |
Jul 03, 2006 | 42.39 | 42.41 | 41.14 | 42.22 | 1,319,510 | -0.80(-1.85%) |
Jun 30, 2006 | 40.98 | 43.02 | 40.08 | 43.02 | 4,487,173 | +3.20(+8.03%) |
Jun 29, 2006 | 38.89 | 39.94 | 37.97 | 39.82 | 3,636,906 | +0.83(+2.14%) |
Jun 28, 2006 | 39.57 | 40.03 | 38.66 | 38.99 | 2,771,622 | -0.43(-1.08%) |
Jun 27, 2006 | 41.75 | 42.51 | 39.22 | 39.42 | 3,533,893 | +0.33(+0.83%) |
Jun 26, 2006 | 38.67 | 40.35 | 38.31 | 39.09 | 2,354,493 | +0.82(+2.13%) |
Jun 23, 2006 | 36.90 | 38.76 | 36.64 | 38.28 | 1,751,213 | +1.38(+3.73%) |
Jun 22, 2006 | 36.68 | 37.30 | 36.32 | 36.90 | 1,754,746 | -0.22(-0.59%) |
Jun 21, 2006 | 35.21 | 37.58 | 35.14 | 37.12 | 1,575,440 | +1.82(+5.16%) |
Jun 20, 2006 | 35.69 | 36.17 | 35.23 | 35.30 | 1,375,267 | -0.61(-1.69%) |
Jun 19, 2006 | 37.41 | 37.45 | 35.46 | 35.90 | 1,413,137 | -0.92(-2.51%) |
Jun 16, 2006 | 37.62 | 37.86 | 36.43 | 36.83 | 1,843,516 | -0.57(-1.53%) |
Jun 15, 2006 | 35.78 | 38.03 | 35.64 | 37.40 | 2,135,109 | +2.07(+5.84%) |
Jun 14, 2006 | 34.63 | 35.41 | 34.63 | 35.33 | 1,869,462 | +0.88(+2.55%) |
Jun 13, 2006 | 35.32 | 36.76 | 34.25 | 34.45 | 1,878,847 | -0.95(-2.69%) |
Jun 12, 2006 | 36.95 | 37.36 | 35.38 | 35.40 | 1,461,939 | -1.35(-3.67%) |
Jun 09, 2006 | 38.13 | 38.72 | 36.46 | 36.75 | 1,782,901 | -0.99(-2.62%) |
Jun 08, 2006 | 38.22 | 38.22 | 36.18 | 37.74 | 3,274,982 | -1.01(-2.59%) |
Jun 07, 2006 | 40.35 | 40.83 | 38.32 | 38.75 | 2,495,708 | -1.20(-2.99%) |
Jun 06, 2006 | 42.93 | 43.03 | 38.95 | 39.94 | 3,127,695 | -2.38(-5.63%) |
Jun 05, 2006 | 45.45 | 45.84 | 42.12 | 42.32 | 1,150,362 | -3.12(-6.88%) |
Jun 02, 2006 | 46.42 | 46.87 | 44.56 | 45.45 | 746,813 | -0.41(-0.89%) |