Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.29 | 39.41 | 39.03 | 39.07 | 33,334,498 | -0.36(-0.92%) |
Aug 30, 2006 | 40.11 | 40.12 | 39.11 | 39.43 | 45,581,608 | -0.64(-1.60%) |
Aug 29, 2006 | 40.25 | 40.33 | 39.74 | 40.07 | 37,345,328 | -0.40(-0.98%) |
Aug 28, 2006 | 40.44 | 40.53 | 40.27 | 40.47 | 31,408,156 | -0.19(-0.47%) |
Aug 25, 2006 | 40.83 | 41.12 | 40.61 | 40.66 | 32,760,978 | -0.17(-0.41%) |
Aug 24, 2006 | 40.29 | 40.89 | 40.19 | 40.83 | 35,516,856 | +0.63(+1.57%) |
Aug 23, 2006 | 40.46 | 40.54 | 39.86 | 40.20 | 30,647,390 | -0.33(-0.83%) |
Aug 22, 2006 | 40.24 | 40.56 | 40.04 | 40.53 | 39,778,504 | +0.22(+0.54%) |
Aug 21, 2006 | 40.01 | 40.43 | 40.01 | 40.31 | 38,943,252 | +0.42(+1.06%) |
Aug 18, 2006 | 39.49 | 39.89 | 39.10 | 39.89 | 33,875,628 | +0.59(+1.50%) |
Aug 17, 2006 | 38.78 | 39.35 | 38.69 | 39.30 | 49,513,796 | +0.29(+0.75%) |
Aug 16, 2006 | 39.43 | 39.80 | 38.86 | 39.01 | 45,966,148 | -0.65(-1.63%) |
Aug 15, 2006 | 40.35 | 40.37 | 39.36 | 39.66 | 47,219,368 | -0.32(-0.81%) |
Aug 14, 2006 | 40.15 | 40.21 | 39.71 | 39.98 | 34,690,612 | -0.28(-0.69%) |
Aug 11, 2006 | 40.04 | 40.39 | 39.75 | 40.26 | 31,248,970 | +0.23(+0.56%) |
Aug 10, 2006 | 39.76 | 40.11 | 39.48 | 40.03 | 38,040,100 | +0.03(+0.07%) |
Aug 09, 2006 | 40.23 | 40.65 | 39.94 | 40.00 | 47,913,276 | +0.01(+0.03%) |
Aug 08, 2006 | 39.97 | 40.31 | 39.84 | 39.99 | 41,442,248 | +0.02(+0.06%) |
Aug 07, 2006 | 39.83 | 40.19 | 39.53 | 39.97 | 36,405,804 | +0.31(+0.79%) |
Aug 04, 2006 | 39.60 | 39.73 | 39.22 | 39.66 | 37,190,648 | +0.18(+0.47%) |
Aug 03, 2006 | 39.30 | 40.00 | 39.28 | 39.47 | 37,894,080 | -0.06(-0.16%) |
Aug 02, 2006 | 39.47 | 39.97 | 39.33 | 39.53 | 44,034,956 | +0.17(+0.44%) |
Aug 01, 2006 | 38.82 | 39.40 | 38.80 | 39.36 | 28,049,834 | +0.25(+0.65%) |
Jul 31, 2006 | 38.93 | 39.22 | 38.54 | 39.11 | 35,016,604 | +0.43(+1.10%) |
Jul 28, 2006 | 38.25 | 38.85 | 38.24 | 38.68 | 35,531,060 | +0.31(+0.80%) |
Jul 27, 2006 | 38.88 | 39.06 | 38.36 | 38.37 | 50,971,416 | -0.08(-0.20%) |
Jul 26, 2006 | 37.82 | 38.78 | 37.80 | 38.45 | 53,722,096 | +0.50(+1.31%) |
Jul 25, 2006 | 37.73 | 38.10 | 37.48 | 37.95 | 32,260,730 | +0.22(+0.58%) |
Jul 24, 2006 | 37.15 | 37.83 | 37.06 | 37.73 | 38,831,180 | +0.83(+2.24%) |
Jul 21, 2006 | 37.28 | 37.40 | 36.90 | 36.91 | 47,732,956 | -0.18(-0.50%) |
Jul 20, 2006 | 37.21 | 37.44 | 37.02 | 37.09 | 36,004,980 | -0.24(-0.63%) |
Jul 19, 2006 | 37.31 | 37.46 | 36.75 | 37.33 | 43,300,344 | +0.03(+0.08%) |
Jul 18, 2006 | 37.18 | 37.49 | 36.92 | 37.30 | 36,788,264 | +0.35(+0.95%) |
Jul 17, 2006 | 37.24 | 37.47 | 36.70 | 36.95 | 34,154,332 | -0.52(-1.39%) |
Jul 14, 2006 | 37.28 | 37.53 | 36.93 | 37.47 | 37,213,164 | +0.48(+1.30%) |
Jul 13, 2006 | 37.03 | 37.35 | 36.77 | 36.99 | 37,503,128 | +0.06(+0.16%) |
Jul 12, 2006 | 36.95 | 37.10 | 36.57 | 36.93 | 30,509,336 | -0.01(-0.02%) |
Jul 11, 2006 | 36.49 | 37.10 | 36.49 | 36.94 | 31,410,756 | +0.54(+1.49%) |
Jul 10, 2006 | 36.37 | 36.71 | 36.24 | 36.39 | 22,899,930 | +0.12(+0.32%) |
Jul 07, 2006 | 36.77 | 36.88 | 36.08 | 36.28 | 32,092,362 | -0.36(-0.99%) |
Jul 06, 2006 | 36.23 | 36.66 | 36.17 | 36.64 | 41,015,964 | +0.53(+1.47%) |
Jul 05, 2006 | 35.74 | 36.32 | 35.58 | 36.11 | 34,201,100 | +0.23(+0.64%) |
Jul 03, 2006 | 35.68 | 36.06 | 35.63 | 35.88 | 16,386,119 | +0.46(+1.30%) |
Jun 30, 2006 | 36.17 | 36.17 | 35.42 | 35.42 | 56,013,404 | -0.59(-1.64%) |
Jun 29, 2006 | 35.34 | 36.11 | 35.29 | 36.01 | 45,573,120 | +0.72(+2.05%) |
Jun 28, 2006 | 34.52 | 35.34 | 34.52 | 35.29 | 40,019,100 | +0.85(+2.46%) |
Jun 27, 2006 | 34.04 | 34.59 | 34.04 | 34.44 | 46,707,340 | +0.48(+1.41%) |
Jun 26, 2006 | 33.54 | 34.07 | 33.43 | 33.96 | 24,320,132 | +0.42(+1.24%) |
Jun 23, 2006 | 33.57 | 33.97 | 33.49 | 33.54 | 27,175,956 | +0.08(+0.22%) |
Jun 22, 2006 | 33.32 | 33.63 | 33.28 | 33.47 | 28,894,264 | -0.05(-0.15%) |
Jun 21, 2006 | 33.11 | 33.99 | 33.05 | 33.52 | 39,056,192 | +0.39(+1.17%) |
Jun 20, 2006 | 33.29 | 33.68 | 33.06 | 33.13 | 34,398,396 | +0.00(+0.00%) |
Jun 19, 2006 | 33.93 | 33.95 | 33.03 | 33.13 | 34,948,532 | -0.81(-2.40%) |
Jun 16, 2006 | 34.03 | 34.34 | 33.58 | 33.95 | 48,097,752 | -0.18(-0.54%) |
Jun 15, 2006 | 33.52 | 34.38 | 33.46 | 34.13 | 43,162,984 | +0.76(+2.28%) |
Jun 14, 2006 | 32.70 | 33.48 | 32.70 | 33.37 | 43,075,680 | +0.66(+2.03%) |
Jun 13, 2006 | 33.34 | 33.66 | 32.70 | 32.70 | 47,656,048 | -0.92(-2.73%) |
Jun 12, 2006 | 34.09 | 34.26 | 33.56 | 33.62 | 32,765,828 | -0.32(-0.95%) |
Jun 09, 2006 | 34.58 | 34.58 | 33.77 | 33.95 | 36,551,304 | -0.44(-1.29%) |
Jun 08, 2006 | 33.70 | 34.47 | 33.38 | 34.39 | 57,866,824 | +0.43(+1.28%) |
Jun 07, 2006 | 34.81 | 34.85 | 33.95 | 33.96 | 48,508,276 | -0.91(-2.62%) |
Jun 06, 2006 | 34.64 | 35.40 | 34.58 | 34.87 | 41,458,704 | +0.20(+0.58%) |
Jun 05, 2006 | 35.85 | 35.91 | 34.64 | 34.67 | 35,516,508 | -0.92(-2.60%) |
Jun 02, 2006 | 35.50 | 35.71 | 34.93 | 35.59 | 30,060,878 | +0.31(+0.88%) |