Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.21 | 33.41 | 32.68 | 32.85 | 12,813,440 | -0.27(-0.83%) |
Aug 30, 2006 | 32.83 | 33.69 | 32.29 | 33.12 | 34,155,056 | -1.45(-4.20%) |
Aug 29, 2006 | 34.66 | 34.76 | 33.91 | 34.58 | 4,428,425 | +0.06(+0.18%) |
Aug 28, 2006 | 34.20 | 34.74 | 34.01 | 34.51 | 5,052,617 | +0.40(+1.17%) |
Aug 25, 2006 | 34.26 | 34.39 | 33.95 | 34.11 | 7,322,780 | -0.72(-2.06%) |
Aug 24, 2006 | 35.72 | 35.72 | 34.25 | 34.83 | 9,927,301 | -0.62(-1.76%) |
Aug 23, 2006 | 36.45 | 36.45 | 35.36 | 35.45 | 5,373,496 | -0.77(-2.11%) |
Aug 22, 2006 | 36.11 | 36.60 | 35.93 | 36.22 | 5,430,579 | +0.11(+0.31%) |
Aug 21, 2006 | 36.75 | 36.84 | 36.06 | 36.11 | 6,023,284 | -0.79(-2.13%) |
Aug 18, 2006 | 36.59 | 36.91 | 36.12 | 36.89 | 4,872,637 | +0.49(+1.35%) |
Aug 17, 2006 | 36.47 | 36.92 | 36.13 | 36.40 | 6,255,035 | -0.07(-0.19%) |
Aug 16, 2006 | 36.44 | 36.56 | 35.95 | 36.47 | 5,071,621 | +0.09(+0.25%) |
Aug 15, 2006 | 36.79 | 36.79 | 35.98 | 36.38 | 4,690,626 | +0.12(+0.33%) |
Aug 14, 2006 | 35.97 | 36.85 | 35.78 | 36.26 | 4,912,489 | +0.63(+1.77%) |
Aug 11, 2006 | 35.85 | 35.99 | 35.29 | 35.63 | 6,369,787 | -0.36(-1.00%) |
Aug 10, 2006 | 35.11 | 36.21 | 34.70 | 35.99 | 6,727,781 | +0.74(+2.11%) |
Aug 09, 2006 | 36.62 | 36.86 | 35.10 | 35.24 | 5,659,098 | -1.02(-2.83%) |
Aug 08, 2006 | 36.40 | 36.62 | 36.06 | 36.27 | 4,524,103 | +0.13(+0.37%) |
Aug 07, 2006 | 36.40 | 36.50 | 35.73 | 36.13 | 4,525,972 | -0.22(-0.60%) |
Aug 04, 2006 | 36.14 | 36.82 | 36.06 | 36.35 | 6,273,350 | +0.55(+1.53%) |
Aug 03, 2006 | 36.26 | 36.91 | 35.10 | 35.80 | 10,497,114 | -1.01(-2.75%) |
Aug 02, 2006 | 36.69 | 36.96 | 36.25 | 36.82 | 3,909,918 | +0.13(+0.36%) |
Aug 01, 2006 | 36.79 | 36.89 | 36.22 | 36.68 | 4,822,557 | -0.36(-0.97%) |
Jul 31, 2006 | 36.51 | 37.14 | 36.37 | 37.04 | 5,491,780 | +0.62(+1.72%) |
Jul 28, 2006 | 36.37 | 36.60 | 35.59 | 36.42 | 6,549,565 | +0.29(+0.82%) |
Jul 27, 2006 | 37.49 | 37.55 | 35.97 | 36.12 | 7,568,811 | -1.32(-3.53%) |
Jul 26, 2006 | 37.84 | 37.88 | 37.22 | 37.44 | 5,314,968 | -0.47(-1.24%) |
Jul 25, 2006 | 37.50 | 37.98 | 37.04 | 37.91 | 4,651,783 | +0.45(+1.20%) |
Jul 24, 2006 | 36.90 | 37.59 | 36.94 | 37.46 | 6,296,377 | +0.56(+1.52%) |
Jul 21, 2006 | 37.29 | 37.45 | 36.82 | 36.90 | 7,546,055 | -0.55(-1.48%) |
Jul 20, 2006 | 37.64 | 37.95 | 37.43 | 37.45 | 4,326,829 | -0.31(-0.82%) |
Jul 19, 2006 | 37.21 | 38.02 | 37.21 | 37.76 | 8,907,848 | +0.64(+1.72%) |
Jul 18, 2006 | 37.60 | 37.68 | 36.76 | 37.12 | 7,927,473 | -0.76(-2.00%) |
Jul 17, 2006 | 37.57 | 38.09 | 37.52 | 37.88 | 5,297,468 | +0.31(+0.82%) |
Jul 14, 2006 | 38.54 | 38.72 | 37.28 | 37.57 | 9,234,424 | -1.07(-2.78%) |
Jul 13, 2006 | 39.01 | 39.23 | 38.38 | 38.65 | 8,724,917 | -0.58(-1.49%) |
Jul 12, 2006 | 39.67 | 39.95 | 39.20 | 39.23 | 4,969,046 | -0.60(-1.50%) |
Jul 11, 2006 | 39.50 | 39.93 | 39.30 | 39.83 | 4,299,896 | +0.29(+0.75%) |
Jul 10, 2006 | 39.34 | 39.84 | 39.31 | 39.53 | 3,706,421 | +0.11(+0.27%) |
Jul 07, 2006 | 39.06 | 39.81 | 38.96 | 39.43 | 4,867,673 | +0.22(+0.55%) |
Jul 06, 2006 | 38.89 | 39.28 | 38.70 | 39.21 | 6,705,676 | -0.70(-1.76%) |
Jul 05, 2006 | 40.37 | 40.68 | 39.80 | 39.91 | 3,059,862 | -0.51(-1.27%) |
Jul 03, 2006 | 40.14 | 40.45 | 39.98 | 40.42 | 1,919,233 | +0.32(+0.79%) |
Jun 30, 2006 | 40.08 | 40.28 | 39.81 | 40.11 | 5,751,585 | -0.02(-0.04%) |
Jun 29, 2006 | 39.34 | 40.18 | 39.10 | 40.13 | 5,906,401 | +0.77(+1.95%) |
Jun 28, 2006 | 39.13 | 39.49 | 38.96 | 39.36 | 2,665,632 | +0.29(+0.74%) |
Jun 27, 2006 | 39.40 | 39.85 | 38.91 | 39.07 | 4,242,718 | -0.46(-1.15%) |
Jun 26, 2006 | 38.92 | 39.58 | 38.89 | 39.53 | 3,935,891 | +0.56(+1.44%) |
Jun 23, 2006 | 38.68 | 39.41 | 38.68 | 38.96 | 2,676,687 | +0.16(+0.42%) |
Jun 22, 2006 | 38.97 | 39.09 | 38.60 | 38.80 | 3,866,700 | -0.34(-0.88%) |
Jun 21, 2006 | 38.42 | 39.43 | 38.42 | 39.15 | 5,911,348 | +0.62(+1.60%) |
Jun 20, 2006 | 38.14 | 38.85 | 38.11 | 38.53 | 9,039,378 | +0.93(+2.48%) |
Jun 19, 2006 | 37.74 | 37.90 | 37.28 | 37.59 | 2,897,014 | -0.14(-0.37%) |
Jun 16, 2006 | 37.64 | 37.91 | 37.45 | 37.74 | 4,529,227 | -0.08(-0.22%) |
Jun 15, 2006 | 37.21 | 37.90 | 37.08 | 37.82 | 4,273,354 | +0.62(+1.68%) |
Jun 14, 2006 | 36.91 | 37.47 | 36.82 | 37.19 | 4,126,732 | +0.25(+0.66%) |
Jun 13, 2006 | 36.68 | 37.24 | 36.65 | 36.95 | 5,288,441 | +0.22(+0.61%) |
Jun 12, 2006 | 37.18 | 37.30 | 36.68 | 36.72 | 3,760,280 | -0.51(-1.38%) |
Jun 09, 2006 | 37.59 | 37.71 | 37.22 | 37.24 | 3,911,546 | -0.29(-0.77%) |
Jun 08, 2006 | 36.75 | 37.71 | 36.71 | 37.52 | 7,414,374 | +0.81(+2.22%) |
Jun 07, 2006 | 36.85 | 37.31 | 36.64 | 36.71 | 4,703,635 | -0.15(-0.42%) |
Jun 06, 2006 | 36.91 | 37.05 | 36.53 | 36.86 | 4,677,610 | -0.04(-0.11%) |
Jun 05, 2006 | 37.37 | 37.50 | 36.87 | 36.91 | 3,670,865 | -0.62(-1.65%) |
Jun 02, 2006 | 37.61 | 37.94 | 37.03 | 37.52 | 4,505,317 | -0.55(-1.44%) |