Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.87 | 41.94 | 41.59 | 41.59 | 13,035,256 | -0.19(-0.44%) |
Aug 30, 2006 | 41.91 | 42.06 | 41.72 | 41.78 | 15,298,862 | -0.48(-1.13%) |
Aug 29, 2006 | 42.24 | 42.33 | 42.01 | 42.25 | 19,892,900 | +0.08(+0.19%) |
Aug 28, 2006 | 42.08 | 42.31 | 42.07 | 42.17 | 10,083,447 | +0.05(+0.12%) |
Aug 25, 2006 | 42.17 | 42.24 | 41.91 | 42.12 | 14,098,684 | -0.31(-0.72%) |
Aug 24, 2006 | 42.41 | 42.59 | 42.33 | 42.43 | 11,656,004 | +0.02(+0.04%) |
Aug 23, 2006 | 42.41 | 42.54 | 42.27 | 42.41 | 9,375,568 | -0.01(-0.02%) |
Aug 22, 2006 | 42.40 | 42.59 | 42.29 | 42.42 | 9,286,835 | +0.03(+0.08%) |
Aug 21, 2006 | 42.31 | 42.55 | 42.31 | 42.39 | 9,002,446 | -0.02(-0.06%) |
Aug 18, 2006 | 42.20 | 42.42 | 42.07 | 42.41 | 11,120,144 | +0.28(+0.67%) |
Aug 17, 2006 | 42.08 | 42.34 | 41.96 | 42.13 | 11,908,836 | -0.13(-0.31%) |
Aug 16, 2006 | 42.41 | 42.41 | 41.94 | 42.26 | 11,613,309 | +0.12(+0.29%) |
Aug 15, 2006 | 41.86 | 42.18 | 41.72 | 42.14 | 15,343,042 | +0.82(+2.00%) |
Aug 14, 2006 | 41.70 | 41.92 | 41.23 | 41.32 | 10,204,480 | -0.22(-0.53%) |
Aug 11, 2006 | 41.48 | 41.62 | 40.97 | 41.53 | 14,530,342 | -0.10(-0.23%) |
Aug 10, 2006 | 41.46 | 41.74 | 41.27 | 41.63 | 13,385,607 | -0.02(-0.04%) |
Aug 09, 2006 | 42.22 | 42.48 | 41.49 | 41.65 | 15,361,234 | -0.42(-1.00%) |
Aug 08, 2006 | 42.30 | 42.57 | 41.98 | 42.07 | 16,049,932 | -0.08(-0.19%) |
Aug 07, 2006 | 42.18 | 42.31 | 42.10 | 42.15 | 12,206,962 | -0.13(-0.31%) |
Aug 04, 2006 | 42.42 | 42.62 | 42.12 | 42.28 | 24,589,038 | +0.28(+0.67%) |
Aug 03, 2006 | 41.91 | 42.29 | 41.82 | 41.99 | 14,051,781 | +0.01(+0.02%) |
Aug 02, 2006 | 41.74 | 41.99 | 41.63 | 41.99 | 12,018,236 | +0.35(+0.83%) |
Aug 01, 2006 | 41.49 | 41.68 | 41.27 | 41.64 | 13,743,259 | +0.00(+0.00%) |
Jul 31, 2006 | 41.73 | 41.74 | 41.37 | 41.64 | 13,526,440 | -0.10(-0.25%) |
Jul 28, 2006 | 41.34 | 41.94 | 41.34 | 41.74 | 14,905,568 | +0.52(+1.25%) |
Jul 27, 2006 | 41.44 | 41.57 | 41.19 | 41.23 | 16,159,084 | +0.02(+0.06%) |
Jul 26, 2006 | 40.91 | 41.37 | 40.88 | 41.20 | 17,625,458 | +0.15(+0.35%) |
Jul 25, 2006 | 40.87 | 41.28 | 40.85 | 41.06 | 18,808,558 | +0.19(+0.47%) |
Jul 24, 2006 | 40.52 | 40.97 | 40.52 | 40.86 | 16,209,700 | +0.35(+0.86%) |
Jul 21, 2006 | 40.28 | 40.61 | 40.22 | 40.52 | 24,294,130 | +0.40(+0.99%) |
Jul 20, 2006 | 40.27 | 40.46 | 40.08 | 40.12 | 19,535,248 | -0.24(-0.60%) |
Jul 19, 2006 | 39.58 | 40.39 | 39.47 | 40.36 | 29,920,288 | +1.22(+3.12%) |
Jul 18, 2006 | 38.92 | 39.25 | 38.62 | 39.14 | 11,680,755 | +0.18(+0.46%) |
Jul 17, 2006 | 38.88 | 39.16 | 38.68 | 38.96 | 12,913,481 | -0.07(-0.19%) |
Jul 14, 2006 | 38.79 | 39.19 | 38.45 | 39.04 | 13,134,260 | +0.27(+0.69%) |
Jul 13, 2006 | 39.25 | 39.41 | 38.71 | 38.77 | 14,989,969 | -0.48(-1.21%) |
Jul 12, 2006 | 39.74 | 39.76 | 39.19 | 39.25 | 9,872,692 | -0.47(-1.18%) |
Jul 11, 2006 | 39.57 | 39.79 | 39.32 | 39.72 | 14,166,997 | +0.01(+0.02%) |
Jul 10, 2006 | 39.69 | 39.81 | 39.63 | 39.71 | 9,061,230 | +0.27(+0.70%) |
Jul 07, 2006 | 39.51 | 39.77 | 39.31 | 39.43 | 9,385,221 | -0.21(-0.53%) |
Jul 06, 2006 | 39.49 | 39.84 | 39.42 | 39.64 | 9,471,602 | +0.15(+0.39%) |
Jul 05, 2006 | 39.19 | 39.68 | 39.04 | 39.49 | 14,924,255 | +0.05(+0.12%) |
Jul 03, 2006 | 38.94 | 39.62 | 38.93 | 39.44 | 8,242,589 | +0.57(+1.48%) |
Jun 30, 2006 | 39.43 | 39.44 | 38.79 | 38.87 | 17,838,812 | -0.40(-1.03%) |
Jun 29, 2006 | 38.55 | 39.35 | 38.44 | 39.27 | 19,768,404 | +0.77(+1.99%) |
Jun 28, 2006 | 38.30 | 38.64 | 38.30 | 38.50 | 15,491,548 | +0.28(+0.74%) |
Jun 27, 2006 | 38.35 | 38.54 | 38.21 | 38.22 | 12,534,790 | -0.13(-0.34%) |
Jun 26, 2006 | 38.26 | 38.41 | 38.11 | 38.35 | 10,964,460 | +0.04(+0.11%) |
Jun 23, 2006 | 38.30 | 38.57 | 38.08 | 38.31 | 15,343,785 | -0.11(-0.27%) |
Jun 22, 2006 | 38.23 | 38.54 | 38.08 | 38.41 | 12,708,171 | +0.19(+0.49%) |
Jun 21, 2006 | 38.00 | 38.44 | 38.00 | 38.23 | 14,963,733 | +0.19(+0.49%) |
Jun 20, 2006 | 37.99 | 38.35 | 37.98 | 38.04 | 16,033,225 | -0.05(-0.13%) |
Jun 19, 2006 | 38.73 | 38.73 | 38.02 | 38.09 | 12,566,719 | -0.23(-0.59%) |
Jun 16, 2006 | 38.54 | 38.70 | 38.32 | 38.32 | 26,468,014 | -0.40(-1.02%) |
Jun 15, 2006 | 37.87 | 38.84 | 37.82 | 38.71 | 26,823,810 | +1.03(+2.72%) |
Jun 14, 2006 | 37.96 | 38.19 | 37.06 | 37.69 | 25,875,102 | -0.35(-0.91%) |
Jun 13, 2006 | 38.91 | 39.31 | 37.78 | 38.03 | 28,379,660 | -1.08(-2.77%) |
Jun 12, 2006 | 39.43 | 39.60 | 39.07 | 39.12 | 11,844,483 | -0.31(-0.78%) |
Jun 09, 2006 | 39.47 | 39.76 | 39.30 | 39.42 | 14,461,163 | -0.19(-0.49%) |
Jun 08, 2006 | 39.32 | 39.76 | 39.21 | 39.62 | 19,047,158 | +0.15(+0.37%) |
Jun 07, 2006 | 39.19 | 39.79 | 39.04 | 39.47 | 15,444,893 | +0.26(+0.66%) |
Jun 06, 2006 | 39.43 | 39.66 | 38.81 | 39.21 | 19,573,984 | -0.17(-0.43%) |
Jun 05, 2006 | 39.76 | 39.98 | 39.32 | 39.38 | 13,304,052 | -0.42(-1.06%) |
Jun 02, 2006 | 39.77 | 39.94 | 39.53 | 39.80 | 16,574,159 | +0.45(+1.15%) |