Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.16 | 41.34 | 40.60 | 40.81 | 3,956,659 | -0.36(-0.88%) |
Aug 30, 2006 | 41.63 | 41.88 | 40.57 | 41.17 | 4,783,569 | -0.37(-0.89%) |
Aug 29, 2006 | 41.79 | 41.79 | 41.03 | 41.54 | 3,881,151 | -0.24(-0.58%) |
Aug 28, 2006 | 41.88 | 42.18 | 41.66 | 41.78 | 3,290,683 | -0.63(-1.49%) |
Aug 25, 2006 | 42.86 | 43.31 | 42.41 | 42.41 | 3,112,471 | -0.09(-0.21%) |
Aug 24, 2006 | 41.99 | 42.50 | 41.74 | 42.50 | 2,461,214 | +0.58(+1.37%) |
Aug 23, 2006 | 42.93 | 43.04 | 41.79 | 41.93 | 3,069,598 | -1.06(-2.47%) |
Aug 22, 2006 | 42.73 | 43.04 | 42.52 | 42.99 | 2,811,399 | +0.27(+0.63%) |
Aug 21, 2006 | 42.63 | 43.11 | 42.48 | 42.72 | 2,763,886 | +0.21(+0.49%) |
Aug 18, 2006 | 42.04 | 42.56 | 41.59 | 42.51 | 3,556,562 | +0.48(+1.13%) |
Aug 17, 2006 | 42.04 | 42.41 | 41.88 | 42.04 | 4,910,109 | -0.26(-0.61%) |
Aug 16, 2006 | 42.57 | 43.11 | 41.99 | 42.29 | 4,041,446 | -0.20(-0.47%) |
Aug 15, 2006 | 42.56 | 42.86 | 42.06 | 42.49 | 3,482,973 | +0.13(+0.31%) |
Aug 14, 2006 | 43.13 | 43.14 | 42.01 | 42.36 | 3,553,682 | -0.84(-1.94%) |
Aug 11, 2006 | 43.66 | 43.66 | 43.00 | 43.20 | 3,424,742 | -0.46(-1.06%) |
Aug 10, 2006 | 44.19 | 44.43 | 43.23 | 43.66 | 6,919,234 | -0.78(-1.74%) |
Aug 09, 2006 | 44.93 | 45.26 | 44.43 | 44.44 | 5,683,748 | +0.05(+0.11%) |
Aug 08, 2006 | 43.86 | 44.92 | 43.58 | 44.39 | 6,018,576 | +0.53(+1.21%) |
Aug 07, 2006 | 43.37 | 44.13 | 43.08 | 43.86 | 4,124,473 | +0.60(+1.39%) |
Aug 04, 2006 | 43.76 | 44.03 | 42.80 | 43.26 | 5,104,799 | -0.27(-0.62%) |
Aug 03, 2006 | 42.82 | 44.11 | 42.67 | 43.53 | 5,129,915 | -0.20(-0.46%) |
Aug 02, 2006 | 44.07 | 45.01 | 43.26 | 43.73 | 6,909,636 | +0.12(+0.29%) |
Aug 01, 2006 | 44.11 | 44.20 | 43.08 | 43.60 | 5,659,592 | -0.45(-1.02%) |
Jul 31, 2006 | 43.76 | 44.39 | 43.19 | 44.05 | 6,325,887 | +0.66(+1.51%) |
Jul 28, 2006 | 42.64 | 43.68 | 42.29 | 43.39 | 6,250,059 | +0.56(+1.31%) |
Jul 27, 2006 | 43.73 | 43.76 | 42.74 | 42.83 | 7,282,697 | -0.12(-0.28%) |
Jul 26, 2006 | 41.94 | 43.63 | 41.81 | 42.95 | 7,756,063 | +1.01(+2.41%) |
Jul 25, 2006 | 40.87 | 42.16 | 40.87 | 41.94 | 8,310,376 | +1.29(+3.17%) |
Jul 24, 2006 | 39.26 | 40.90 | 39.32 | 40.65 | 6,937,791 | +1.39(+3.53%) |
Jul 21, 2006 | 40.19 | 40.19 | 38.94 | 39.26 | 8,344,131 | -0.72(-1.80%) |
Jul 20, 2006 | 40.79 | 41.09 | 39.89 | 39.98 | 8,147,202 | -0.83(-2.04%) |
Jul 19, 2006 | 40.91 | 41.25 | 40.47 | 40.81 | 6,566,170 | -0.09(-0.23%) |
Jul 18, 2006 | 41.76 | 42.03 | 40.36 | 40.91 | 7,901,960 | -0.53(-1.28%) |
Jul 17, 2006 | 42.14 | 42.15 | 41.02 | 41.44 | 6,506,659 | -0.90(-2.13%) |
Jul 14, 2006 | 42.47 | 42.59 | 41.26 | 42.34 | 6,843,566 | +0.14(+0.33%) |
Jul 13, 2006 | 43.09 | 43.11 | 41.82 | 42.20 | 7,230,225 | -0.77(-1.79%) |
Jul 12, 2006 | 43.24 | 43.33 | 42.53 | 42.97 | 5,976,502 | -0.05(-0.12%) |
Jul 11, 2006 | 42.56 | 43.18 | 42.51 | 43.02 | 3,618,312 | +0.71(+1.67%) |
Jul 10, 2006 | 42.40 | 42.78 | 41.94 | 42.31 | 3,434,981 | -0.09(-0.21%) |
Jul 07, 2006 | 43.38 | 43.75 | 42.17 | 42.40 | 5,892,195 | -0.58(-1.34%) |
Jul 06, 2006 | 42.76 | 43.35 | 42.52 | 42.98 | 4,493,055 | +0.02(+0.04%) |
Jul 05, 2006 | 43.03 | 43.04 | 42.04 | 42.96 | 5,758,776 | -0.06(-0.15%) |
Jul 03, 2006 | 43.07 | 43.43 | 42.89 | 43.02 | 2,257,405 | +0.36(+0.84%) |
Jun 30, 2006 | 41.82 | 42.91 | 41.71 | 42.66 | 6,271,176 | +1.24(+2.99%) |
Jun 29, 2006 | 41.26 | 41.61 | 40.64 | 41.43 | 7,413,717 | +0.56(+1.36%) |
Jun 28, 2006 | 40.01 | 40.96 | 39.78 | 40.87 | 6,039,692 | +1.25(+3.16%) |
Jun 27, 2006 | 40.13 | 40.65 | 39.61 | 39.62 | 8,305,737 | -0.34(-0.86%) |
Jun 26, 2006 | 39.20 | 40.03 | 38.82 | 39.96 | 5,614,639 | +0.61(+1.54%) |
Jun 23, 2006 | 39.01 | 39.67 | 38.94 | 39.36 | 8,429,558 | +1.35(+3.55%) |
Jun 22, 2006 | 37.92 | 38.26 | 37.52 | 38.01 | 3,741,333 | +0.09(+0.23%) |
Jun 21, 2006 | 37.07 | 38.56 | 37.07 | 37.92 | 5,728,061 | +1.04(+2.83%) |
Jun 20, 2006 | 37.35 | 37.86 | 36.77 | 36.87 | 5,667,911 | +0.06(+0.15%) |
Jun 19, 2006 | 38.13 | 38.14 | 36.63 | 36.82 | 6,569,529 | -1.46(-3.82%) |
Jun 16, 2006 | 38.51 | 38.63 | 37.43 | 38.28 | 5,777,333 | -0.23(-0.60%) |
Jun 15, 2006 | 37.72 | 38.63 | 37.47 | 38.51 | 7,548,416 | +1.59(+4.30%) |
Jun 14, 2006 | 35.92 | 36.96 | 35.91 | 36.92 | 8,818,936 | +1.15(+3.21%) |
Jun 13, 2006 | 37.05 | 37.39 | 35.32 | 35.77 | 11,898,773 | -1.66(-4.44%) |
Jun 12, 2006 | 38.44 | 39.04 | 37.39 | 37.44 | 5,669,670 | -0.84(-2.19%) |
Jun 09, 2006 | 38.71 | 39.23 | 37.63 | 38.27 | 5,450,825 | -0.26(-0.68%) |
Jun 08, 2006 | 37.57 | 38.71 | 36.61 | 38.54 | 11,556,747 | +0.36(+0.95%) |
Jun 07, 2006 | 39.41 | 39.47 | 38.10 | 38.17 | 8,408,121 | -1.49(-3.77%) |
Jun 06, 2006 | 39.70 | 40.35 | 39.26 | 39.67 | 7,274,858 | -0.03(-0.08%) |
Jun 05, 2006 | 41.53 | 41.74 | 39.62 | 39.70 | 6,473,224 | -1.49(-3.61%) |
Jun 02, 2006 | 41.23 | 41.37 | 40.64 | 41.19 | 4,436,904 | +0.39(+0.95%) |