Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.08 | 40.20 | 39.56 | 39.56 | 2,218,326 | -0.27(-0.68%) |
Aug 30, 2006 | 39.75 | 40.18 | 39.71 | 39.83 | 1,988,646 | +0.15(+0.38%) |
Aug 29, 2006 | 39.78 | 40.06 | 39.59 | 39.67 | 1,887,036 | -0.10(-0.25%) |
Aug 28, 2006 | 39.51 | 40.04 | 39.50 | 39.77 | 964,233 | +0.26(+0.67%) |
Aug 25, 2006 | 39.40 | 39.71 | 39.35 | 39.51 | 1,057,526 | -0.03(-0.07%) |
Aug 24, 2006 | 39.61 | 39.79 | 39.39 | 39.54 | 617,218 | +0.09(+0.23%) |
Aug 23, 2006 | 39.52 | 39.82 | 39.36 | 39.44 | 843,571 | +0.02(+0.05%) |
Aug 22, 2006 | 39.51 | 39.69 | 39.33 | 39.42 | 584,709 | -0.15(-0.37%) |
Aug 21, 2006 | 39.90 | 39.98 | 39.52 | 39.57 | 975,724 | -0.49(-1.22%) |
Aug 18, 2006 | 40.36 | 40.36 | 39.87 | 40.06 | 674,676 | -0.30(-0.75%) |
Aug 17, 2006 | 40.03 | 40.57 | 39.95 | 40.36 | 2,356,225 | +0.29(+0.73%) |
Aug 16, 2006 | 39.91 | 40.07 | 39.63 | 40.07 | 1,248,347 | +0.38(+0.97%) |
Aug 15, 2006 | 39.09 | 39.85 | 39.05 | 39.69 | 1,492,391 | +0.98(+2.53%) |
Aug 14, 2006 | 38.84 | 39.08 | 38.62 | 38.71 | 1,100,317 | +0.12(+0.31%) |
Aug 11, 2006 | 39.06 | 39.15 | 38.48 | 38.59 | 1,297,337 | -0.46(-1.19%) |
Aug 10, 2006 | 39.09 | 39.50 | 38.96 | 39.05 | 1,065,238 | -0.03(-0.07%) |
Aug 09, 2006 | 39.08 | 39.57 | 39.05 | 39.08 | 1,151,727 | +0.01(+0.03%) |
Aug 08, 2006 | 38.91 | 39.15 | 38.88 | 39.07 | 1,490,426 | +0.25(+0.65%) |
Aug 07, 2006 | 39.14 | 39.24 | 38.75 | 38.81 | 1,259,385 | -0.28(-0.71%) |
Aug 04, 2006 | 39.50 | 39.53 | 38.69 | 39.09 | 1,363,867 | -0.26(-0.66%) |
Aug 03, 2006 | 39.19 | 39.48 | 38.80 | 39.35 | 1,380,954 | -0.13(-0.32%) |
Aug 02, 2006 | 38.34 | 39.93 | 37.15 | 39.48 | 4,393,106 | +0.68(+1.76%) |
Aug 01, 2006 | 39.67 | 39.67 | 38.79 | 38.80 | 2,412,927 | -0.85(-2.14%) |
Jul 31, 2006 | 39.73 | 39.95 | 39.58 | 39.64 | 1,269,062 | -0.21(-0.53%) |
Jul 28, 2006 | 40.04 | 40.28 | 39.77 | 39.85 | 949,264 | +0.16(+0.40%) |
Jul 27, 2006 | 39.34 | 40.15 | 39.34 | 39.69 | 1,196,786 | +0.33(+0.84%) |
Jul 26, 2006 | 39.78 | 39.78 | 39.21 | 39.36 | 939,587 | -0.58(-1.46%) |
Jul 25, 2006 | 39.24 | 40.05 | 39.14 | 39.95 | 1,341,791 | +0.75(+1.91%) |
Jul 24, 2006 | 38.91 | 39.25 | 38.85 | 39.20 | 1,068,413 | +0.30(+0.77%) |
Jul 21, 2006 | 39.50 | 39.50 | 38.78 | 38.90 | 1,177,885 | -0.55(-1.39%) |
Jul 20, 2006 | 39.95 | 40.06 | 39.45 | 39.45 | 1,142,957 | -0.50(-1.24%) |
Jul 19, 2006 | 39.48 | 40.13 | 39.48 | 39.95 | 718,374 | +0.60(+1.53%) |
Jul 18, 2006 | 39.36 | 39.62 | 39.13 | 39.34 | 1,113,170 | -0.17(-0.42%) |
Jul 17, 2006 | 39.14 | 39.66 | 39.03 | 39.51 | 568,983 | +0.40(+1.01%) |
Jul 14, 2006 | 39.68 | 39.69 | 38.73 | 39.11 | 1,435,841 | -0.67(-1.70%) |
Jul 13, 2006 | 40.28 | 40.28 | 39.78 | 39.79 | 977,388 | -0.54(-1.34%) |
Jul 12, 2006 | 40.66 | 40.71 | 40.30 | 40.33 | 763,584 | -0.33(-0.81%) |
Jul 11, 2006 | 40.39 | 40.66 | 40.19 | 40.66 | 745,893 | +0.21(+0.52%) |
Jul 10, 2006 | 40.29 | 40.67 | 40.29 | 40.45 | 466,466 | +0.19(+0.48%) |
Jul 07, 2006 | 40.17 | 40.44 | 40.10 | 40.26 | 408,857 | -0.05(-0.11%) |
Jul 06, 2006 | 40.05 | 40.35 | 40.05 | 40.30 | 700,078 | +0.19(+0.46%) |
Jul 05, 2006 | 40.01 | 40.20 | 39.94 | 40.12 | 908,287 | -0.30(-0.74%) |
Jul 03, 2006 | 40.34 | 40.47 | 40.14 | 40.42 | 379,977 | +0.09(+0.23%) |
Jun 30, 2006 | 40.64 | 40.67 | 40.29 | 40.32 | 1,517,038 | -0.32(-0.78%) |
Jun 29, 2006 | 40.34 | 40.67 | 40.28 | 40.64 | 988,123 | +0.44(+1.10%) |
Jun 28, 2006 | 40.34 | 40.37 | 39.79 | 40.20 | 755,721 | -0.15(-0.38%) |
Jun 27, 2006 | 40.26 | 40.46 | 40.20 | 40.35 | 850,829 | +0.07(+0.16%) |
Jun 26, 2006 | 40.13 | 40.32 | 40.03 | 40.28 | 1,212,511 | +0.15(+0.36%) |
Jun 23, 2006 | 39.88 | 40.40 | 39.75 | 40.14 | 1,023,808 | +0.17(+0.41%) |
Jun 22, 2006 | 39.55 | 40.08 | 39.50 | 39.97 | 1,231,109 | +0.36(+0.90%) |
Jun 21, 2006 | 39.62 | 40.08 | 39.61 | 39.62 | 1,496,625 | -0.20(-0.51%) |
Jun 20, 2006 | 40.05 | 40.18 | 39.76 | 39.82 | 1,157,322 | -0.32(-0.79%) |
Jun 19, 2006 | 40.57 | 40.66 | 40.00 | 40.14 | 782,938 | -0.35(-0.87%) |
Jun 16, 2006 | 40.38 | 40.94 | 40.38 | 40.49 | 1,244,718 | +0.02(+0.05%) |
Jun 15, 2006 | 40.26 | 40.47 | 40.01 | 40.47 | 874,720 | +0.21(+0.53%) |
Jun 14, 2006 | 40.53 | 40.65 | 39.86 | 40.26 | 1,461,546 | -0.42(-1.04%) |
Jun 13, 2006 | 40.63 | 41.10 | 40.42 | 40.68 | 1,019,725 | +0.06(+0.15%) |
Jun 12, 2006 | 40.84 | 41.21 | 40.61 | 40.62 | 684,806 | -0.13(-0.31%) |
Jun 09, 2006 | 40.58 | 40.96 | 40.43 | 40.75 | 1,022,144 | -0.07(-0.16%) |
Jun 08, 2006 | 40.61 | 40.83 | 39.93 | 40.81 | 1,982,446 | +0.16(+0.39%) |
Jun 07, 2006 | 40.67 | 41.07 | 40.64 | 40.65 | 664,394 | +0.05(+0.11%) |
Jun 06, 2006 | 41.00 | 41.01 | 40.23 | 40.61 | 1,199,659 | -0.26(-0.63%) |
Jun 05, 2006 | 41.55 | 41.67 | 40.81 | 40.87 | 1,061,911 | -0.85(-2.04%) |
Jun 02, 2006 | 41.82 | 41.96 | 41.31 | 41.72 | 1,436,143 | -0.19(-0.44%) |