Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.94 | 39.03 | 38.76 | 38.87 | 61,210,192 | -0.04(-0.10%) |
Aug 30, 2006 | 38.74 | 39.03 | 38.60 | 38.91 | 75,692,592 | +0.18(+0.46%) |
Aug 29, 2006 | 38.58 | 38.76 | 38.18 | 38.73 | 104,849,112 | +0.12(+0.31%) |
Aug 28, 2006 | 38.28 | 38.79 | 38.24 | 38.61 | 80,079,032 | +0.29(+0.76%) |
Aug 25, 2006 | 38.17 | 38.64 | 38.06 | 38.32 | 73,588,176 | +0.07(+0.18%) |
Aug 24, 2006 | 38.26 | 38.35 | 37.92 | 38.25 | 78,995,416 | +0.11(+0.29%) |
Aug 23, 2006 | 38.47 | 38.67 | 37.92 | 38.14 | 96,056,360 | -0.29(-0.75%) |
Aug 22, 2006 | 38.36 | 38.81 | 38.20 | 38.43 | 102,131,232 | +0.01(+0.03%) |
Aug 21, 2006 | 38.47 | 38.56 | 38.26 | 38.42 | 66,668,404 | -0.37(-0.95%) |
Aug 18, 2006 | 38.65 | 38.83 | 38.28 | 38.79 | 97,772,224 | +0.06(+0.15%) |
Aug 17, 2006 | 38.47 | 38.98 | 38.44 | 38.73 | 129,444,672 | +0.15(+0.39%) |
Aug 16, 2006 | 37.98 | 38.61 | 37.84 | 38.58 | 135,468,656 | +0.88(+2.33%) |
Aug 15, 2006 | 37.22 | 37.75 | 37.09 | 37.70 | 133,708,424 | +0.93(+2.53%) |
Aug 14, 2006 | 36.86 | 37.27 | 36.70 | 36.77 | 109,309,256 | +0.24(+0.66%) |
Aug 11, 2006 | 36.65 | 36.69 | 36.37 | 36.53 | 86,917,272 | -0.26(-0.71%) |
Aug 10, 2006 | 36.46 | 36.88 | 36.31 | 36.79 | 102,507,912 | +0.26(+0.71%) |
Aug 09, 2006 | 37.01 | 37.31 | 36.43 | 36.53 | 145,374,240 | +0.05(+0.14%) |
Aug 08, 2006 | 36.81 | 36.90 | 36.26 | 36.48 | 124,117,864 | -0.23(-0.63%) |
Aug 07, 2006 | 36.92 | 36.94 | 36.53 | 36.71 | 69,659,200 | -0.24(-0.65%) |
Aug 04, 2006 | 37.42 | 37.63 | 36.62 | 36.95 | 123,501,696 | -0.17(-0.46%) |
Aug 03, 2006 | 36.54 | 37.34 | 36.48 | 37.12 | 99,230,704 | +0.23(+0.62%) |
Aug 02, 2006 | 36.61 | 37.13 | 36.61 | 36.89 | 87,397,776 | +0.41(+1.12%) |
Aug 01, 2006 | 36.79 | 36.80 | 36.26 | 36.48 | 98,562,712 | -0.62(-1.67%) |
Jul 31, 2006 | 37.08 | 37.32 | 36.89 | 37.10 | 78,024,304 | -0.01(-0.03%) |
Jul 28, 2006 | 36.56 | 37.14 | 36.50 | 37.11 | 93,567,696 | +0.76(+2.09%) |
Jul 27, 2006 | 36.73 | 37.04 | 36.25 | 36.35 | 99,701,752 | -0.24(-0.66%) |
Jul 26, 2006 | 36.50 | 36.87 | 36.23 | 36.59 | 107,173,312 | -0.03(-0.08%) |
Jul 25, 2006 | 36.47 | 36.74 | 36.24 | 36.62 | 108,852,184 | +0.21(+0.58%) |
Jul 24, 2006 | 35.85 | 36.43 | 35.80 | 36.41 | 130,275,896 | +0.71(+1.99%) |
Jul 21, 2006 | 35.88 | 35.96 | 35.62 | 35.70 | 119,367,728 | -0.38(-1.05%) |
Jul 20, 2006 | 36.74 | 36.80 | 36.04 | 36.08 | 152,312,864 | -0.54(-1.47%) |
Jul 19, 2006 | 36.10 | 36.83 | 36.09 | 36.62 | 192,945,888 | +0.47(+1.30%) |
Jul 18, 2006 | 36.22 | 36.33 | 35.54 | 36.15 | 207,215,248 | +0.12(+0.33%) |
Jul 17, 2006 | 35.95 | 36.25 | 35.87 | 36.03 | 134,350,544 | +0.09(+0.25%) |
Jul 14, 2006 | 36.30 | 36.38 | 35.79 | 35.94 | 172,396,672 | -0.37(-1.02%) |
Jul 13, 2006 | 36.66 | 37.04 | 36.31 | 36.31 | 177,660,240 | -0.62(-1.68%) |
Jul 12, 2006 | 37.56 | 37.64 | 36.84 | 36.93 | 154,444,128 | -0.71(-1.89%) |
Jul 11, 2006 | 37.28 | 37.74 | 37.08 | 37.64 | 136,120,192 | +0.28(+0.75%) |
Jul 10, 2006 | 37.79 | 37.93 | 37.17 | 37.36 | 105,123,440 | -0.33(-0.88%) |
Jul 07, 2006 | 37.89 | 38.17 | 37.57 | 37.69 | 108,065,192 | -0.42(-1.10%) |
Jul 06, 2006 | 38.26 | 38.48 | 38.01 | 38.11 | 70,624,408 | -0.04(-0.10%) |
Jul 05, 2006 | 38.64 | 38.68 | 38.09 | 38.15 | 93,727,416 | -0.85(-2.18%) |
Jul 03, 2006 | 38.88 | 39.00 | 38.81 | 39.00 | 21,598,542 | +0.23(+0.59%) |
Jun 30, 2006 | 39.12 | 39.14 | 38.68 | 38.77 | 82,719,840 | -0.19(-0.49%) |
Jun 29, 2006 | 37.96 | 38.96 | 37.90 | 38.96 | 182,431,008 | +1.15(+3.04%) |
Jun 28, 2006 | 37.63 | 37.84 | 37.38 | 37.81 | 91,576,392 | +0.28(+0.75%) |
Jun 27, 2006 | 38.28 | 38.33 | 37.49 | 37.53 | 126,211,512 | -0.72(-1.88%) |
Jun 26, 2006 | 38.17 | 38.39 | 38.07 | 38.25 | 65,157,600 | +0.10(+0.26%) |
Jun 23, 2006 | 38.16 | 38.53 | 37.93 | 38.15 | 88,049,600 | -0.04(-0.10%) |
Jun 22, 2006 | 38.60 | 38.68 | 37.99 | 38.19 | 143,826,016 | -0.49(-1.27%) |
Jun 21, 2006 | 38.14 | 38.99 | 38.13 | 38.68 | 129,553,808 | +0.60(+1.58%) |
Jun 20, 2006 | 38.09 | 38.48 | 37.94 | 38.08 | 102,879,256 | +0.05(+0.13%) |
Jun 19, 2006 | 38.50 | 38.54 | 37.91 | 38.03 | 129,458,296 | -0.31(-0.81%) |
Jun 16, 2006 | 38.55 | 38.68 | 38.20 | 38.34 | 120,014,416 | -0.31(-0.80%) |
Jun 15, 2006 | 37.84 | 38.79 | 37.80 | 38.65 | 200,712,224 | +1.02(+2.71%) |
Jun 14, 2006 | 37.35 | 37.71 | 37.20 | 37.63 | 201,885,008 | +0.38(+1.02%) |
Jun 13, 2006 | 37.52 | 37.80 | 37.16 | 37.25 | 207,109,584 | -0.15(-0.40%) |
Jun 12, 2006 | 38.20 | 38.26 | 37.39 | 37.40 | 145,611,920 | -0.75(-1.97%) |
Jun 09, 2006 | 38.54 | 38.74 | 38.11 | 38.15 | 144,143,792 | -0.25(-0.65%) |
Jun 08, 2006 | 38.27 | 38.56 | 37.49 | 38.40 | 280,550,592 | -0.06(-0.16%) |
Jun 07, 2006 | 38.80 | 39.17 | 38.45 | 38.46 | 130,842,944 | -0.29(-0.75%) |
Jun 06, 2006 | 38.85 | 38.95 | 38.35 | 38.75 | 127,287,008 | -0.03(-0.08%) |
Jun 05, 2006 | 39.55 | 39.56 | 38.78 | 38.78 | 103,237,648 | -0.86(-2.17%) |
Jun 02, 2006 | 39.84 | 40.00 | 39.31 | 39.64 | 128,864,096 | -0.10(-0.25%) |