Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.75 | 42.95 | 42.47 | 42.69 | 116,420 | +0.11(+0.26%) |
Aug 30, 2006 | 42.32 | 42.77 | 42.13 | 42.58 | 174,039 | +0.42(+1.01%) |
Aug 29, 2006 | 42.09 | 42.39 | 41.77 | 42.16 | 132,731 | +0.03(+0.06%) |
Aug 28, 2006 | 41.59 | 42.15 | 41.54 | 42.13 | 57,959 | +0.45(+1.08%) |
Aug 25, 2006 | 41.50 | 41.88 | 41.32 | 41.68 | 52,478 | -0.02(-0.04%) |
Aug 24, 2006 | 41.76 | 41.88 | 41.33 | 41.70 | 137,251 | -0.07(-0.16%) |
Aug 23, 2006 | 42.32 | 42.32 | 41.40 | 41.76 | 81,752 | -0.41(-0.97%) |
Aug 22, 2006 | 41.32 | 42.33 | 41.32 | 42.17 | 173,116 | +0.65(+1.57%) |
Aug 21, 2006 | 42.17 | 42.17 | 41.26 | 41.52 | 82,145 | -0.90(-2.12%) |
Aug 18, 2006 | 42.60 | 42.60 | 41.61 | 42.42 | 101,168 | +0.03(+0.08%) |
Aug 17, 2006 | 42.36 | 42.64 | 42.24 | 42.38 | 141,213 | -0.19(-0.44%) |
Aug 16, 2006 | 42.21 | 42.57 | 41.98 | 42.57 | 53,092 | +0.49(+1.17%) |
Aug 15, 2006 | 41.37 | 42.10 | 41.37 | 42.08 | 98,028 | +1.12(+2.73%) |
Aug 14, 2006 | 41.15 | 41.51 | 40.81 | 40.96 | 101,789 | -0.08(-0.21%) |
Aug 11, 2006 | 41.03 | 41.15 | 40.66 | 41.04 | 78,729 | -0.13(-0.31%) |
Aug 10, 2006 | 40.34 | 41.35 | 40.09 | 41.17 | 100,328 | +0.64(+1.59%) |
Aug 09, 2006 | 41.26 | 41.50 | 40.44 | 40.53 | 103,666 | -0.46(-1.12%) |
Aug 08, 2006 | 41.24 | 41.41 | 40.86 | 40.98 | 233,470 | -0.09(-0.23%) |
Aug 07, 2006 | 41.35 | 41.36 | 40.83 | 41.08 | 137,052 | -0.46(-1.10%) |
Aug 04, 2006 | 41.78 | 42.10 | 41.07 | 41.54 | 98,738 | -0.05(-0.12%) |
Aug 03, 2006 | 41.21 | 41.70 | 40.98 | 41.59 | 202,749 | +0.04(+0.10%) |
Aug 02, 2006 | 40.96 | 41.56 | 40.63 | 41.54 | 331,267 | +0.91(+2.23%) |
Aug 01, 2006 | 40.36 | 40.75 | 40.17 | 40.64 | 274,570 | +0.03(+0.06%) |
Jul 31, 2006 | 40.73 | 40.85 | 39.97 | 40.61 | 325,715 | -0.43(-1.05%) |
Jul 28, 2006 | 39.71 | 41.48 | 39.64 | 41.04 | 256,322 | +1.35(+3.40%) |
Jul 27, 2006 | 40.34 | 40.51 | 39.51 | 39.69 | 213,828 | -0.55(-1.37%) |
Jul 26, 2006 | 40.52 | 40.77 | 39.23 | 40.25 | 422,779 | -0.25(-0.61%) |
Jul 25, 2006 | 39.88 | 41.09 | 39.15 | 40.49 | 562,791 | -0.18(-0.44%) |
Jul 24, 2006 | 41.46 | 41.92 | 39.96 | 40.67 | 609,512 | -0.79(-1.90%) |
Jul 21, 2006 | 42.32 | 42.41 | 41.40 | 41.46 | 398,509 | -1.03(-2.42%) |
Jul 20, 2006 | 43.62 | 43.75 | 42.47 | 42.49 | 166,933 | -1.03(-2.36%) |
Jul 19, 2006 | 42.39 | 43.73 | 42.38 | 43.51 | 212,542 | +1.12(+2.64%) |
Jul 18, 2006 | 41.34 | 42.57 | 41.12 | 42.39 | 214,707 | +1.17(+2.84%) |
Jul 17, 2006 | 41.73 | 42.00 | 41.22 | 41.22 | 181,311 | -0.61(-1.46%) |
Jul 14, 2006 | 42.26 | 42.48 | 41.71 | 41.83 | 155,086 | -0.46(-1.08%) |
Jul 13, 2006 | 42.92 | 42.92 | 42.26 | 42.29 | 357,677 | -0.73(-1.70%) |
Jul 12, 2006 | 43.11 | 43.41 | 42.78 | 43.02 | 323,310 | -0.25(-0.59%) |
Jul 11, 2006 | 42.26 | 43.28 | 42.10 | 43.28 | 223,416 | +0.85(+2.00%) |
Jul 10, 2006 | 42.32 | 42.49 | 42.01 | 42.43 | 215,681 | +0.14(+0.32%) |
Jul 07, 2006 | 42.73 | 43.23 | 42.23 | 42.29 | 92,943 | -0.67(-1.56%) |
Jul 06, 2006 | 42.66 | 43.00 | 42.52 | 42.96 | 132,989 | +0.16(+0.38%) |
Jul 05, 2006 | 43.53 | 43.74 | 42.65 | 42.80 | 128,662 | -1.24(-2.81%) |
Jul 03, 2006 | 43.09 | 44.04 | 43.05 | 44.04 | 68,514 | +0.89(+2.06%) |
Jun 30, 2006 | 43.27 | 43.45 | 43.04 | 43.15 | 473,210 | -0.12(-0.27%) |
Jun 29, 2006 | 43.05 | 43.32 | 42.64 | 43.27 | 249,842 | +0.40(+0.93%) |
Jun 28, 2006 | 42.87 | 43.22 | 42.60 | 42.87 | 105,695 | -0.03(-0.06%) |
Jun 27, 2006 | 43.34 | 43.51 | 42.79 | 42.89 | 194,074 | -0.38(-0.88%) |
Jun 26, 2006 | 42.71 | 43.61 | 42.64 | 43.28 | 268,934 | +0.66(+1.55%) |
Jun 23, 2006 | 42.26 | 42.72 | 42.07 | 42.61 | 320,716 | +0.18(+0.42%) |
Jun 22, 2006 | 42.58 | 42.62 | 42.01 | 42.44 | 266,152 | -0.39(-0.91%) |
Jun 21, 2006 | 42.39 | 42.97 | 42.38 | 42.83 | 203,897 | +0.40(+0.94%) |
Jun 20, 2006 | 42.11 | 42.89 | 42.11 | 42.43 | 102,421 | +0.33(+0.79%) |
Jun 19, 2006 | 43.10 | 43.19 | 42.01 | 42.10 | 165,551 | -1.00(-2.32%) |
Jun 16, 2006 | 43.05 | 43.22 | 42.55 | 43.10 | 545,504 | -0.12(-0.27%) |
Jun 15, 2006 | 42.28 | 43.25 | 42.25 | 43.22 | 315,676 | +1.04(+2.45%) |
Jun 14, 2006 | 42.72 | 42.77 | 41.65 | 42.18 | 184,677 | -0.50(-1.17%) |
Jun 13, 2006 | 42.44 | 43.36 | 42.44 | 42.68 | 177,643 | +0.16(+0.38%) |
Jun 12, 2006 | 42.89 | 43.05 | 42.48 | 42.52 | 103,389 | -0.42(-0.99%) |
Jun 09, 2006 | 43.39 | 43.96 | 42.89 | 42.94 | 128,233 | -0.35(-0.80%) |
Jun 08, 2006 | 43.50 | 43.50 | 42.47 | 43.29 | 211,483 | -0.31(-0.72%) |
Jun 07, 2006 | 43.12 | 44.68 | 42.43 | 43.61 | 161,305 | +0.40(+0.92%) |
Jun 06, 2006 | 42.79 | 43.28 | 42.47 | 43.21 | 97,160 | +0.37(+0.87%) |
Jun 05, 2006 | 44.17 | 44.57 | 42.74 | 42.83 | 177,379 | -1.57(-3.54%) |
Jun 02, 2006 | 44.60 | 44.73 | 44.01 | 44.40 | 92,006 | +0.08(+0.17%) |