Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.65 | 41.67 | 41.48 | 41.55 | 62,815 | -0.08(-0.20%) |
Aug 30, 2006 | 41.76 | 41.76 | 41.63 | 41.63 | 22,987 | +0.16(+0.40%) |
Aug 29, 2006 | 41.71 | 41.71 | 41.42 | 41.47 | 112,133 | -0.28(-0.66%) |
Aug 28, 2006 | 41.59 | 41.76 | 41.43 | 41.74 | 52,524 | +0.24(+0.58%) |
Aug 25, 2006 | 41.54 | 41.54 | 41.37 | 41.50 | 182,299 | -0.22(-0.54%) |
Aug 24, 2006 | 41.81 | 41.81 | 41.71 | 41.73 | 76,047 | +0.04(+0.11%) |
Aug 23, 2006 | 41.83 | 41.83 | 41.60 | 41.68 | 59,073 | -0.10(-0.23%) |
Aug 22, 2006 | 41.80 | 41.92 | 41.75 | 41.78 | 20,047 | -0.01(-0.04%) |
Aug 21, 2006 | 41.88 | 41.92 | 41.74 | 41.80 | 115,741 | -0.19(-0.46%) |
Aug 18, 2006 | 42.08 | 42.08 | 41.84 | 41.99 | 101,307 | +0.02(+0.04%) |
Aug 17, 2006 | 41.85 | 41.98 | 41.84 | 41.98 | 277,994 | -0.04(-0.11%) |
Aug 16, 2006 | 41.85 | 42.04 | 41.84 | 42.02 | 24,992 | +0.19(+0.45%) |
Aug 15, 2006 | 41.74 | 41.85 | 41.65 | 41.83 | 237,230 | +0.70(+1.71%) |
Aug 14, 2006 | 41.49 | 41.50 | 41.07 | 41.13 | 429,286 | -0.08(-0.20%) |
Aug 11, 2006 | 41.17 | 41.26 | 41.04 | 41.21 | 267,836 | -0.19(-0.47%) |
Aug 10, 2006 | 41.22 | 41.47 | 41.20 | 41.41 | 40,763 | +0.05(+0.13%) |
Aug 09, 2006 | 42.02 | 42.04 | 41.35 | 41.35 | 52,658 | -0.52(-1.25%) |
Aug 08, 2006 | 42.42 | 42.42 | 41.88 | 41.88 | 239,502 | -0.24(-0.57%) |
Aug 07, 2006 | 42.09 | 42.28 | 42.08 | 42.12 | 518,565 | -0.10(-0.23%) |
Aug 04, 2006 | 42.48 | 42.63 | 42.07 | 42.21 | 586,995 | +0.13(+0.30%) |
Aug 03, 2006 | 41.83 | 42.15 | 41.75 | 42.09 | 93,422 | +0.36(+0.86%) |
Aug 02, 2006 | 41.65 | 41.81 | 41.65 | 41.73 | 9,088 | +0.10(+0.23%) |
Aug 01, 2006 | 41.56 | 41.71 | 41.39 | 41.63 | 40,629 | +0.00(+0.00%) |
Jul 31, 2006 | 41.72 | 41.72 | 41.53 | 41.63 | 215,044 | -0.21(-0.50%) |
Jul 28, 2006 | 41.51 | 41.91 | 41.44 | 41.84 | 250,194 | +0.83(+2.03%) |
Jul 27, 2006 | 41.35 | 41.41 | 40.99 | 41.01 | 186,710 | -0.34(-0.83%) |
Jul 26, 2006 | 41.33 | 41.48 | 41.17 | 41.35 | 29,670 | +0.01(+0.02%) |
Jul 25, 2006 | 41.08 | 41.38 | 41.08 | 41.35 | 44,773 | +0.10(+0.25%) |
Jul 24, 2006 | 41.05 | 41.24 | 40.99 | 41.24 | 1,014,410 | +0.43(+1.04%) |
Jul 21, 2006 | 41.01 | 41.01 | 40.69 | 40.82 | 692,312 | -0.24(-0.58%) |
Jul 20, 2006 | 41.20 | 41.29 | 40.96 | 41.05 | 659,032 | -0.11(-0.27%) |
Jul 19, 2006 | 40.35 | 41.17 | 40.35 | 41.17 | 630,832 | +1.29(+3.23%) |
Jul 18, 2006 | 39.91 | 39.91 | 39.74 | 39.88 | 528,322 | -0.03(-0.07%) |
Jul 17, 2006 | 39.71 | 39.94 | 39.65 | 39.91 | 27,933 | +0.22(+0.57%) |
Jul 14, 2006 | 39.61 | 39.74 | 39.51 | 39.69 | 282,939 | +0.10(+0.25%) |
Jul 13, 2006 | 39.81 | 40.02 | 39.56 | 39.59 | 130,176 | -0.51(-1.27%) |
Jul 12, 2006 | 40.53 | 40.60 | 40.10 | 40.10 | 9,355 | -0.40(-1.00%) |
Jul 11, 2006 | 40.10 | 40.50 | 40.04 | 40.50 | 111,063 | +0.11(+0.28%) |
Jul 10, 2006 | 40.40 | 40.47 | 40.39 | 40.39 | 35,684 | +0.16(+0.41%) |
Jul 07, 2006 | 40.23 | 40.51 | 40.22 | 40.22 | 116,276 | -0.06(-0.15%) |
Jul 06, 2006 | 40.35 | 40.40 | 40.16 | 40.28 | 4,410 | +0.12(+0.30%) |
Jul 05, 2006 | 40.18 | 40.22 | 40.16 | 40.16 | 23,656 | -0.43(-1.06%) |
Jul 03, 2006 | 40.39 | 40.63 | 40.29 | 40.60 | 65,221 | +0.39(+0.98%) |
Jun 30, 2006 | 40.58 | 40.61 | 40.20 | 40.20 | 469,515 | -0.31(-0.78%) |
Jun 29, 2006 | 39.94 | 40.57 | 39.78 | 40.52 | 236,562 | +0.85(+2.13%) |
Jun 28, 2006 | 39.66 | 39.71 | 39.66 | 39.67 | 107,989 | +0.13(+0.32%) |
Jun 27, 2006 | 39.77 | 39.81 | 39.54 | 39.54 | 142,204 | -0.27(-0.68%) |
Jun 26, 2006 | 39.50 | 39.81 | 39.50 | 39.81 | 95,827 | +0.31(+0.78%) |
Jun 23, 2006 | 39.48 | 39.66 | 39.30 | 39.51 | 243,779 | -0.34(-0.86%) |
Jun 22, 2006 | 39.91 | 39.95 | 39.76 | 39.85 | 144,343 | -0.07(-0.19%) |
Jun 21, 2006 | 40.00 | 40.13 | 39.91 | 39.92 | 144,877 | +0.13(+0.34%) |
Jun 20, 2006 | 39.81 | 39.93 | 39.76 | 39.79 | 157,708 | +0.12(+0.30%) |
Jun 19, 2006 | 40.14 | 40.14 | 39.66 | 39.67 | 163,722 | -0.34(-0.86%) |
Jun 16, 2006 | 40.27 | 40.27 | 39.89 | 40.01 | 334,127 | -0.54(-1.33%) |
Jun 15, 2006 | 40.07 | 40.63 | 39.95 | 40.55 | 636,445 | +0.79(+1.98%) |
Jun 14, 2006 | 40.28 | 40.28 | 39.33 | 39.77 | 2,413,335 | -0.51(-1.26%) |
Jun 13, 2006 | 40.78 | 40.98 | 40.12 | 40.28 | 242,576 | -0.75(-1.82%) |
Jun 12, 2006 | 41.42 | 41.42 | 41.00 | 41.02 | 116,944 | -0.35(-0.85%) |
Jun 09, 2006 | 41.41 | 41.56 | 41.30 | 41.38 | 53,727 | -0.07(-0.16%) |
Jun 08, 2006 | 41.11 | 41.56 | 40.82 | 41.44 | 502,794 | +0.15(+0.36%) |
Jun 07, 2006 | 41.15 | 41.59 | 41.15 | 41.29 | 168,801 | +0.29(+0.71%) |
Jun 06, 2006 | 41.24 | 41.24 | 40.67 | 41.00 | 130,977 | -0.07(-0.16%) |
Jun 05, 2006 | 41.64 | 41.65 | 41.03 | 41.07 | 209,698 | -0.64(-1.52%) |
Jun 02, 2006 | 41.89 | 41.89 | 41.62 | 41.71 | 447,864 | +0.23(+0.56%) |