Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.50 | 41.50 | 41.38 | 41.44 | 58,011 | +0.01(+0.02%) |
Aug 30, 2006 | 41.46 | 41.48 | 41.30 | 41.43 | 76,395 | +0.13(+0.32%) |
Aug 29, 2006 | 41.02 | 41.30 | 41.02 | 41.30 | 87,153 | +0.21(+0.52%) |
Aug 28, 2006 | 40.88 | 41.16 | 40.79 | 41.09 | 52,700 | +0.24(+0.59%) |
Aug 25, 2006 | 40.85 | 40.88 | 40.76 | 40.84 | 69,586 | -0.05(-0.13%) |
Aug 24, 2006 | 40.89 | 40.90 | 40.75 | 40.90 | 39,082 | +0.18(+0.43%) |
Aug 23, 2006 | 40.93 | 40.98 | 40.70 | 40.72 | 41,670 | -0.20(-0.48%) |
Aug 22, 2006 | 40.80 | 41.00 | 40.80 | 40.92 | 29,822 | +0.12(+0.29%) |
Aug 21, 2006 | 40.87 | 40.92 | 40.76 | 40.80 | 47,934 | -0.13(-0.32%) |
Aug 18, 2006 | 40.84 | 40.94 | 40.65 | 40.93 | 21,243 | +0.27(+0.67%) |
Aug 17, 2006 | 40.73 | 40.80 | 40.63 | 40.66 | 22,741 | -0.05(-0.13%) |
Aug 16, 2006 | 40.63 | 40.73 | 40.48 | 40.71 | 18,792 | +0.21(+0.51%) |
Aug 15, 2006 | 40.52 | 40.56 | 40.38 | 40.51 | 42,351 | +0.37(+0.93%) |
Aug 14, 2006 | 40.39 | 40.50 | 40.11 | 40.13 | 70,675 | +0.03(+0.07%) |
Aug 11, 2006 | 40.12 | 40.18 | 40.03 | 40.10 | 24,648 | -0.11(-0.27%) |
Aug 10, 2006 | 39.92 | 40.26 | 39.89 | 40.21 | 21,107 | +0.29(+0.74%) |
Aug 09, 2006 | 40.30 | 40.30 | 39.92 | 39.92 | 28,052 | -0.26(-0.64%) |
Aug 08, 2006 | 40.20 | 40.35 | 40.01 | 40.18 | 40,580 | +0.12(+0.31%) |
Aug 07, 2006 | 40.09 | 40.15 | 39.94 | 40.05 | 34,997 | -0.19(-0.47%) |
Aug 04, 2006 | 40.45 | 40.53 | 40.01 | 40.24 | 28,324 | +0.00(+0.00%) |
Aug 03, 2006 | 39.87 | 40.30 | 39.87 | 40.24 | 25,601 | +0.26(+0.64%) |
Aug 02, 2006 | 40.02 | 40.12 | 39.89 | 39.98 | 42,895 | +0.34(+0.85%) |
Aug 01, 2006 | 39.71 | 39.75 | 39.54 | 39.65 | 52,972 | -0.23(-0.57%) |
Jul 31, 2006 | 40.01 | 40.04 | 39.85 | 39.87 | 18,383 | -0.23(-0.59%) |
Jul 28, 2006 | 39.87 | 40.18 | 39.87 | 40.11 | 33,499 | +0.42(+1.05%) |
Jul 27, 2006 | 40.09 | 40.09 | 39.67 | 39.69 | 26,690 | -0.23(-0.59%) |
Jul 26, 2006 | 39.93 | 40.04 | 39.76 | 39.93 | 58,011 | +0.01(+0.04%) |
Jul 25, 2006 | 39.58 | 40.01 | 39.53 | 39.91 | 118,065 | +0.27(+0.69%) |
Jul 24, 2006 | 39.29 | 39.67 | 39.29 | 39.64 | 40,580 | +0.39(+0.99%) |
Jul 21, 2006 | 39.23 | 39.32 | 39.17 | 39.25 | 48,070 | -0.01(-0.04%) |
Jul 20, 2006 | 39.43 | 39.51 | 39.27 | 39.27 | 17,839 | -0.20(-0.50%) |
Jul 19, 2006 | 39.07 | 39.57 | 39.07 | 39.46 | 59,373 | +0.47(+1.21%) |
Jul 18, 2006 | 38.86 | 39.00 | 38.63 | 38.99 | 83,204 | +0.12(+0.32%) |
Jul 17, 2006 | 38.79 | 38.97 | 38.79 | 38.87 | 55,696 | +0.03(+0.08%) |
Jul 14, 2006 | 38.99 | 39.09 | 38.57 | 38.84 | 35,133 | -0.31(-0.79%) |
Jul 13, 2006 | 39.40 | 39.40 | 39.07 | 39.15 | 45,619 | -0.33(-0.84%) |
Jul 12, 2006 | 39.79 | 39.80 | 39.41 | 39.48 | 102,949 | -0.35(-0.87%) |
Jul 11, 2006 | 39.54 | 39.86 | 39.54 | 39.82 | 72,990 | +0.18(+0.44%) |
Jul 10, 2006 | 39.57 | 39.83 | 39.57 | 39.65 | 38,401 | +0.19(+0.48%) |
Jul 07, 2006 | 39.51 | 39.62 | 39.43 | 39.46 | 97,366 | -0.12(-0.30%) |
Jul 06, 2006 | 39.14 | 39.79 | 39.11 | 39.57 | 378,300 | +0.43(+1.11%) |
Jul 05, 2006 | 39.20 | 39.20 | 39.00 | 39.14 | 110,712 | -0.26(-0.67%) |
Jul 03, 2006 | 39.23 | 39.40 | 39.23 | 39.40 | 184,928 | +0.15(+0.37%) |
Jun 30, 2006 | 39.43 | 39.46 | 39.24 | 39.26 | 39,082 | -0.01(-0.04%) |
Jun 29, 2006 | 38.74 | 39.27 | 38.71 | 39.27 | 27,916 | +0.73(+1.91%) |
Jun 28, 2006 | 38.57 | 38.58 | 38.38 | 38.54 | 26,690 | -0.01(-0.02%) |
Jun 27, 2006 | 38.77 | 38.80 | 38.48 | 38.55 | 31,593 | -0.31(-0.79%) |
Jun 26, 2006 | 38.64 | 38.85 | 38.60 | 38.85 | 14,434 | +0.20(+0.51%) |
Jun 23, 2006 | 38.63 | 38.84 | 38.57 | 38.66 | 11,302 | -0.07(-0.17%) |
Jun 22, 2006 | 38.96 | 38.96 | 38.58 | 38.72 | 48,070 | -0.24(-0.62%) |
Jun 21, 2006 | 38.75 | 39.05 | 38.68 | 38.96 | 56,922 | +0.31(+0.80%) |
Jun 20, 2006 | 38.63 | 38.85 | 38.63 | 38.66 | 22,333 | +0.04(+0.11%) |
Jun 19, 2006 | 38.88 | 38.99 | 38.49 | 38.61 | 16,885 | -0.21(-0.53%) |
Jun 16, 2006 | 38.79 | 38.88 | 38.67 | 38.82 | 24,239 | +0.11(+0.28%) |
Jun 15, 2006 | 38.33 | 38.82 | 38.33 | 38.71 | 21,243 | +0.39(+1.02%) |
Jun 14, 2006 | 38.19 | 38.37 | 38.08 | 38.32 | 78,029 | +0.08(+0.21%) |
Jun 13, 2006 | 38.55 | 38.73 | 38.22 | 38.24 | 54,879 | -0.35(-0.91%) |
Jun 12, 2006 | 38.83 | 38.95 | 38.55 | 38.59 | 17,975 | -0.25(-0.64%) |
Jun 09, 2006 | 38.90 | 39.02 | 38.74 | 38.84 | 32,410 | +0.04(+0.11%) |
Jun 08, 2006 | 38.55 | 38.86 | 38.30 | 38.80 | 176,213 | +0.04(+0.09%) |
Jun 07, 2006 | 39.24 | 39.24 | 38.69 | 38.76 | 146,526 | -0.01(-0.02%) |
Jun 06, 2006 | 38.77 | 38.85 | 38.52 | 38.77 | 81,706 | -0.11(-0.28%) |
Jun 05, 2006 | 39.27 | 39.32 | 38.80 | 38.88 | 31,320 | -0.57(-1.45%) |
Jun 02, 2006 | 39.55 | 39.57 | 39.32 | 39.45 | 40,308 | -0.20(-0.50%) |