Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.02 | 40.07 | 39.87 | 40.02 | 7,453,844 | +0.04(+0.09%) |
Aug 30, 2006 | 40.05 | 40.10 | 39.98 | 39.98 | 7,165,418 | +0.00(+0.00%) |
Aug 29, 2006 | 39.92 | 40.01 | 39.79 | 39.98 | 8,584,929 | +0.01(+0.03%) |
Aug 28, 2006 | 40.10 | 40.15 | 39.95 | 39.97 | 9,656,389 | -0.06(-0.14%) |
Aug 25, 2006 | 40.06 | 40.16 | 39.99 | 40.02 | 8,988,241 | -0.20(-0.51%) |
Aug 24, 2006 | 39.79 | 40.31 | 39.76 | 40.23 | 17,242,408 | +0.67(+1.71%) |
Aug 23, 2006 | 39.61 | 39.65 | 39.48 | 39.55 | 10,653,035 | -0.15(-0.39%) |
Aug 22, 2006 | 39.76 | 39.82 | 39.63 | 39.71 | 13,377,332 | -0.07(-0.17%) |
Aug 21, 2006 | 39.78 | 39.97 | 39.73 | 39.78 | 11,837,442 | -0.09(-0.23%) |
Aug 18, 2006 | 39.85 | 39.98 | 39.70 | 39.87 | 11,611,225 | +0.12(+0.30%) |
Aug 17, 2006 | 40.02 | 40.03 | 39.69 | 39.75 | 13,705,831 | -0.24(-0.59%) |
Aug 16, 2006 | 39.91 | 40.07 | 39.87 | 39.99 | 9,220,598 | +0.12(+0.31%) |
Aug 15, 2006 | 39.61 | 39.91 | 39.52 | 39.86 | 11,622,536 | +0.31(+0.78%) |
Aug 14, 2006 | 39.58 | 39.61 | 39.45 | 39.55 | 11,916,941 | +0.27(+0.69%) |
Aug 11, 2006 | 39.34 | 39.48 | 39.24 | 39.28 | 12,141,704 | -0.05(-0.13%) |
Aug 10, 2006 | 39.21 | 39.45 | 39.17 | 39.33 | 8,785,938 | +0.14(+0.36%) |
Aug 09, 2006 | 39.41 | 39.43 | 39.01 | 39.19 | 9,895,370 | -0.15(-0.38%) |
Aug 08, 2006 | 39.25 | 39.43 | 39.24 | 39.34 | 8,461,317 | +0.18(+0.46%) |
Aug 07, 2006 | 39.32 | 39.26 | 39.09 | 39.16 | 10,201,733 | -0.16(-0.41%) |
Aug 04, 2006 | 39.14 | 39.42 | 39.10 | 39.32 | 10,750,793 | +0.28(+0.71%) |
Aug 03, 2006 | 39.05 | 39.20 | 39.01 | 39.04 | 10,602,136 | -0.04(-0.11%) |
Aug 02, 2006 | 39.05 | 39.11 | 38.91 | 39.08 | 11,975,434 | +0.29(+0.75%) |
Aug 01, 2006 | 38.61 | 38.90 | 38.55 | 38.79 | 7,362,550 | +0.08(+0.21%) |
Jul 31, 2006 | 38.78 | 38.91 | 38.70 | 38.71 | 11,441,886 | -0.23(-0.59%) |
Jul 28, 2006 | 38.71 | 38.99 | 38.65 | 38.94 | 12,581,534 | +0.22(+0.58%) |
Jul 27, 2006 | 38.46 | 38.72 | 38.40 | 38.72 | 12,375,030 | +0.32(+0.82%) |
Jul 26, 2006 | 38.22 | 38.46 | 38.15 | 38.40 | 9,146,108 | +0.09(+0.24%) |
Jul 25, 2006 | 38.06 | 38.37 | 38.05 | 38.31 | 10,185,413 | -0.05(-0.13%) |
Jul 24, 2006 | 38.17 | 38.37 | 38.14 | 38.36 | 12,649,076 | +0.15(+0.40%) |
Jul 21, 2006 | 38.17 | 38.36 | 38.10 | 38.20 | 13,984,078 | +0.22(+0.59%) |
Jul 20, 2006 | 37.88 | 38.20 | 37.88 | 37.98 | 8,989,210 | +0.04(+0.10%) |
Jul 19, 2006 | 37.64 | 38.05 | 37.44 | 37.94 | 13,678,039 | +0.44(+1.17%) |
Jul 18, 2006 | 37.63 | 37.76 | 36.94 | 37.50 | 13,416,112 | -0.19(-0.51%) |
Jul 17, 2006 | 37.47 | 37.94 | 37.47 | 37.70 | 11,770,062 | +0.28(+0.74%) |
Jul 14, 2006 | 37.32 | 37.79 | 37.23 | 37.42 | 12,170,465 | +0.12(+0.32%) |
Jul 13, 2006 | 37.58 | 37.60 | 37.24 | 37.30 | 12,962,871 | -0.22(-0.58%) |
Jul 12, 2006 | 37.63 | 37.72 | 37.49 | 37.52 | 9,968,729 | -0.09(-0.25%) |
Jul 11, 2006 | 37.72 | 37.75 | 37.50 | 37.61 | 11,476,788 | -0.11(-0.30%) |
Jul 10, 2006 | 37.66 | 37.75 | 37.57 | 37.72 | 7,646,936 | +0.20(+0.54%) |
Jul 07, 2006 | 37.50 | 37.67 | 37.40 | 37.52 | 8,649,724 | +0.06(+0.17%) |
Jul 06, 2006 | 37.21 | 37.56 | 37.16 | 37.45 | 9,100,057 | +0.30(+0.80%) |
Jul 05, 2006 | 37.01 | 37.39 | 37.01 | 37.16 | 10,594,057 | -0.07(-0.18%) |
Jul 03, 2006 | 37.21 | 37.37 | 37.14 | 37.23 | 5,336,132 | +0.14(+0.38%) |
Jun 30, 2006 | 37.22 | 37.35 | 37.08 | 37.08 | 16,633,723 | +0.02(+0.05%) |
Jun 29, 2006 | 36.67 | 37.23 | 36.58 | 37.06 | 13,721,505 | +0.41(+1.11%) |
Jun 28, 2006 | 36.84 | 36.87 | 36.50 | 36.66 | 15,335,400 | -0.20(-0.54%) |
Jun 27, 2006 | 37.27 | 37.29 | 36.83 | 36.85 | 16,742,954 | -0.41(-1.10%) |
Jun 26, 2006 | 36.88 | 37.29 | 36.82 | 37.26 | 24,985,972 | -0.69(-1.81%) |
Jun 23, 2006 | 37.79 | 38.21 | 37.75 | 37.95 | 8,086,605 | +0.09(+0.23%) |
Jun 22, 2006 | 37.94 | 38.37 | 37.70 | 37.86 | 13,513,062 | -0.38(-0.99%) |
Jun 21, 2006 | 38.06 | 38.31 | 38.06 | 38.24 | 11,471,294 | +0.16(+0.42%) |
Jun 20, 2006 | 37.98 | 38.18 | 37.88 | 38.08 | 11,195,148 | +0.11(+0.29%) |
Jun 19, 2006 | 38.12 | 38.17 | 37.95 | 37.97 | 16,141,863 | -0.20(-0.53%) |
Jun 16, 2006 | 37.94 | 38.22 | 37.94 | 38.17 | 18,822,372 | +0.13(+0.34%) |
Jun 15, 2006 | 37.84 | 38.07 | 37.70 | 38.04 | 14,321,626 | +0.14(+0.36%) |
Jun 14, 2006 | 37.92 | 37.99 | 37.73 | 37.91 | 14,498,398 | +0.12(+0.33%) |
Jun 13, 2006 | 38.09 | 38.18 | 37.76 | 37.78 | 19,532,854 | -0.20(-0.54%) |
Jun 12, 2006 | 38.03 | 38.16 | 37.96 | 37.99 | 10,515,205 | +0.00(+0.00%) |
Jun 09, 2006 | 38.02 | 38.17 | 37.95 | 37.99 | 13,931,240 | -0.11(-0.29%) |
Jun 08, 2006 | 37.86 | 38.22 | 37.78 | 38.10 | 20,244,468 | +0.24(+0.64%) |
Jun 07, 2006 | 37.83 | 38.18 | 37.76 | 37.86 | 15,362,062 | +0.14(+0.38%) |
Jun 06, 2006 | 37.40 | 37.91 | 37.36 | 37.71 | 17,077,594 | +0.50(+1.35%) |
Jun 05, 2006 | 37.35 | 37.44 | 37.19 | 37.21 | 11,184,645 | -0.38(-1.00%) |
Jun 02, 2006 | 37.57 | 37.76 | 37.41 | 37.59 | 10,772,122 | +0.06(+0.15%) |