Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.04 | 38.04 | 37.79 | 37.90 | 153,369 | -0.05(-0.14%) |
Aug 30, 2006 | 38.08 | 38.08 | 37.90 | 37.96 | 138,228 | +0.06(+0.16%) |
Aug 29, 2006 | 37.93 | 37.94 | 37.56 | 37.90 | 264,000 | +0.14(+0.38%) |
Aug 28, 2006 | 37.38 | 37.79 | 37.38 | 37.75 | 196,840 | +0.41(+1.10%) |
Aug 25, 2006 | 37.22 | 37.45 | 37.22 | 37.34 | 233,473 | -0.05(-0.14%) |
Aug 24, 2006 | 37.54 | 37.61 | 37.22 | 37.40 | 206,609 | +0.12(+0.33%) |
Aug 23, 2006 | 37.45 | 37.59 | 37.16 | 37.27 | 52,262 | -0.13(-0.35%) |
Aug 22, 2006 | 37.34 | 37.56 | 37.29 | 37.40 | 88,163 | -0.27(-0.71%) |
Aug 21, 2006 | 37.77 | 37.77 | 37.59 | 37.67 | 265,954 | -0.07(-0.18%) |
Aug 18, 2006 | 37.68 | 37.74 | 37.49 | 37.74 | 218,087 | +0.14(+0.36%) |
Aug 17, 2006 | 37.65 | 37.79 | 37.50 | 37.61 | 146,531 | -0.07(-0.17%) |
Aug 16, 2006 | 37.58 | 37.67 | 37.48 | 37.67 | 229,077 | +0.40(+1.08%) |
Aug 15, 2006 | 37.00 | 37.29 | 37.00 | 37.27 | 129,924 | +0.92(+2.53%) |
Aug 14, 2006 | 36.49 | 36.63 | 36.34 | 36.35 | 77,173 | +0.16(+0.44%) |
Aug 11, 2006 | 36.25 | 36.27 | 36.05 | 36.19 | 299,412 | -0.34(-0.92%) |
Aug 10, 2006 | 36.25 | 36.54 | 36.24 | 36.52 | 533,130 | -0.06(-0.16%) |
Aug 09, 2006 | 36.90 | 37.03 | 36.48 | 36.58 | 382,202 | +0.17(+0.47%) |
Aug 08, 2006 | 36.51 | 36.75 | 36.29 | 36.41 | 215,889 | -0.18(-0.48%) |
Aug 07, 2006 | 36.62 | 36.64 | 36.45 | 36.59 | 55,193 | -0.15(-0.40%) |
Aug 04, 2006 | 37.07 | 37.16 | 36.55 | 36.73 | 184,141 | +0.15(+0.41%) |
Aug 03, 2006 | 36.26 | 36.69 | 36.26 | 36.58 | 238,357 | -0.11(-0.29%) |
Aug 02, 2006 | 36.51 | 36.75 | 36.51 | 36.69 | 95,489 | +0.40(+1.11%) |
Aug 01, 2006 | 36.27 | 36.32 | 35.98 | 36.29 | 204,167 | -0.20(-0.55%) |
Jul 31, 2006 | 36.48 | 36.55 | 36.40 | 36.49 | 98,664 | -0.09(-0.24%) |
Jul 28, 2006 | 36.23 | 36.57 | 36.20 | 36.57 | 123,330 | +0.70(+1.96%) |
Jul 27, 2006 | 36.29 | 36.29 | 35.80 | 35.87 | 108,433 | +0.09(+0.25%) |
Jul 26, 2006 | 35.44 | 35.92 | 35.37 | 35.78 | 65,694 | +0.24(+0.67%) |
Jul 25, 2006 | 35.50 | 35.60 | 35.26 | 35.54 | 30,771 | +0.04(+0.12%) |
Jul 24, 2006 | 35.17 | 35.51 | 35.15 | 35.50 | 114,782 | +0.62(+1.78%) |
Jul 21, 2006 | 34.97 | 34.98 | 34.77 | 34.88 | 92,559 | -0.02(-0.07%) |
Jul 20, 2006 | 35.33 | 35.33 | 34.90 | 34.90 | 111,119 | -0.15(-0.42%) |
Jul 19, 2006 | 34.06 | 35.21 | 34.06 | 35.05 | 317,240 | +1.06(+3.13%) |
Jul 18, 2006 | 34.07 | 34.16 | 33.59 | 33.99 | 97,687 | -0.11(-0.32%) |
Jul 17, 2006 | 34.01 | 34.16 | 33.88 | 34.10 | 140,670 | -0.55(-1.58%) |
Jul 14, 2006 | 34.85 | 34.85 | 34.42 | 34.65 | 163,138 | -0.22(-0.63%) |
Jul 13, 2006 | 35.21 | 35.26 | 34.83 | 34.87 | 86,209 | -0.64(-1.81%) |
Jul 12, 2006 | 35.99 | 35.99 | 35.51 | 35.51 | 179,989 | -0.61(-1.68%) |
Jul 11, 2006 | 35.95 | 36.16 | 35.74 | 36.12 | 389,041 | -0.05(-0.15%) |
Jul 10, 2006 | 35.91 | 36.24 | 35.91 | 36.17 | 84,011 | +0.22(+0.60%) |
Jul 07, 2006 | 36.21 | 36.38 | 35.95 | 35.95 | 95,978 | -0.23(-0.62%) |
Jul 06, 2006 | 36.00 | 36.23 | 35.89 | 36.18 | 190,490 | +0.29(+0.80%) |
Jul 05, 2006 | 36.01 | 36.02 | 35.69 | 35.89 | 213,447 | -0.58(-1.59%) |
Jul 03, 2006 | 36.32 | 36.47 | 36.27 | 36.47 | 130,657 | +0.41(+1.15%) |
Jun 30, 2006 | 36.06 | 36.23 | 35.87 | 36.06 | 391,971 | +0.50(+1.39%) |
Jun 29, 2006 | 34.72 | 35.56 | 34.65 | 35.56 | 136,274 | +1.21(+3.53%) |
Jun 28, 2006 | 34.22 | 34.35 | 34.06 | 34.35 | 113,073 | +0.32(+0.95%) |
Jun 27, 2006 | 34.76 | 34.76 | 34.03 | 34.03 | 156,788 | -0.74(-2.12%) |
Jun 26, 2006 | 34.54 | 34.76 | 34.40 | 34.76 | 79,859 | +0.41(+1.18%) |
Jun 23, 2006 | 34.17 | 34.60 | 34.17 | 34.36 | 44,203 | -0.15(-0.44%) |
Jun 22, 2006 | 34.52 | 34.61 | 34.30 | 34.51 | 135,297 | -0.21(-0.61%) |
Jun 21, 2006 | 34.15 | 34.84 | 34.15 | 34.72 | 198,550 | +0.61(+1.78%) |
Jun 20, 2006 | 33.93 | 34.35 | 33.87 | 34.12 | 118,202 | +0.32(+0.93%) |
Jun 19, 2006 | 34.26 | 34.27 | 33.73 | 33.80 | 56,658 | -0.18(-0.54%) |
Jun 16, 2006 | 34.15 | 34.15 | 33.80 | 33.99 | 636,435 | -0.30(-0.87%) |
Jun 15, 2006 | 33.79 | 34.49 | 33.79 | 34.28 | 348,012 | +1.14(+3.43%) |
Jun 14, 2006 | 33.25 | 33.35 | 32.87 | 33.15 | 2,597,270 | +0.44(+1.35%) |
Jun 13, 2006 | 33.17 | 33.27 | 32.67 | 32.70 | 645,471 | -0.93(-2.76%) |
Jun 12, 2006 | 34.21 | 34.21 | 33.58 | 33.63 | 229,565 | -0.37(-1.10%) |
Jun 09, 2006 | 34.39 | 34.49 | 33.94 | 34.01 | 453,270 | -0.24(-0.69%) |
Jun 08, 2006 | 34.21 | 34.37 | 33.59 | 34.24 | 987,866 | -0.72(-2.05%) |
Jun 07, 2006 | 35.14 | 35.55 | 34.96 | 34.96 | 167,778 | -0.32(-0.92%) |
Jun 06, 2006 | 35.39 | 35.40 | 34.98 | 35.28 | 602,488 | -0.52(-1.46%) |
Jun 05, 2006 | 36.20 | 36.33 | 35.78 | 35.81 | 681,859 | -0.79(-2.16%) |
Jun 02, 2006 | 36.67 | 36.70 | 36.20 | 36.60 | 203,434 | +0.34(+0.95%) |