Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.84 | 34.04 | 33.30 | 33.47 | 12,575,873 | -0.28(-0.83%) |
Aug 30, 2006 | 33.45 | 34.33 | 32.90 | 33.75 | 33,521,806 | -1.48(-4.20%) |
Aug 29, 2006 | 35.32 | 35.42 | 34.55 | 35.23 | 4,346,320 | +0.06(+0.18%) |
Aug 28, 2006 | 34.84 | 35.39 | 34.65 | 35.16 | 4,958,939 | +0.41(+1.17%) |
Aug 25, 2006 | 34.91 | 35.04 | 34.59 | 34.76 | 7,187,012 | -0.73(-2.06%) |
Aug 24, 2006 | 36.40 | 36.40 | 34.89 | 35.49 | 9,743,244 | -0.64(-1.76%) |
Aug 23, 2006 | 37.14 | 37.14 | 36.02 | 36.12 | 5,273,869 | -0.78(-2.11%) |
Aug 22, 2006 | 36.79 | 37.30 | 36.61 | 36.90 | 5,329,893 | +0.11(+0.31%) |
Aug 21, 2006 | 37.44 | 37.54 | 36.74 | 36.79 | 5,911,610 | -0.80(-2.13%) |
Aug 18, 2006 | 37.28 | 37.60 | 36.80 | 37.59 | 4,782,296 | +0.50(+1.35%) |
Aug 17, 2006 | 37.16 | 37.62 | 36.81 | 37.09 | 6,139,064 | -0.07(-0.19%) |
Aug 16, 2006 | 37.13 | 37.25 | 36.62 | 37.16 | 4,977,591 | +0.09(+0.25%) |
Aug 15, 2006 | 37.48 | 37.48 | 36.66 | 37.07 | 4,603,660 | +0.12(+0.33%) |
Aug 14, 2006 | 36.65 | 37.55 | 36.46 | 36.95 | 4,821,409 | +0.64(+1.77%) |
Aug 11, 2006 | 36.52 | 36.67 | 35.95 | 36.30 | 6,251,688 | -0.36(-0.99%) |
Aug 10, 2006 | 35.77 | 36.90 | 35.35 | 36.67 | 6,603,045 | +0.76(+2.11%) |
Aug 09, 2006 | 37.31 | 37.55 | 35.76 | 35.91 | 5,554,175 | -1.04(-2.83%) |
Aug 08, 2006 | 37.09 | 37.31 | 36.75 | 36.95 | 4,440,224 | +0.14(+0.37%) |
Aug 07, 2006 | 37.09 | 37.19 | 36.40 | 36.82 | 4,442,058 | -0.22(-0.60%) |
Aug 04, 2006 | 36.82 | 37.52 | 36.74 | 37.04 | 6,157,039 | +0.56(+1.53%) |
Aug 03, 2006 | 36.95 | 37.60 | 35.76 | 36.48 | 10,302,492 | -1.03(-2.75%) |
Aug 02, 2006 | 37.38 | 37.66 | 36.94 | 37.51 | 3,837,426 | +0.14(+0.36%) |
Aug 01, 2006 | 37.49 | 37.59 | 36.90 | 37.38 | 4,733,144 | -0.36(-0.97%) |
Jul 31, 2006 | 37.20 | 37.84 | 37.06 | 37.74 | 5,389,959 | +0.64(+1.72%) |
Jul 28, 2006 | 37.05 | 37.30 | 36.27 | 37.10 | 6,428,133 | +0.30(+0.82%) |
Jul 27, 2006 | 38.20 | 38.26 | 36.65 | 36.80 | 7,428,482 | -1.34(-3.53%) |
Jul 26, 2006 | 38.56 | 38.59 | 37.92 | 38.15 | 5,216,426 | -0.48(-1.24%) |
Jul 25, 2006 | 38.20 | 38.70 | 37.74 | 38.63 | 4,565,537 | +0.46(+1.20%) |
Jul 24, 2006 | 37.60 | 38.31 | 37.64 | 38.17 | 6,179,639 | +0.57(+1.52%) |
Jul 21, 2006 | 38.00 | 38.16 | 37.52 | 37.60 | 7,406,148 | -0.57(-1.48%) |
Jul 20, 2006 | 38.35 | 38.66 | 38.14 | 38.16 | 4,246,607 | -0.31(-0.82%) |
Jul 19, 2006 | 37.91 | 38.74 | 37.91 | 38.48 | 8,742,692 | +0.65(+1.72%) |
Jul 18, 2006 | 38.31 | 38.39 | 37.45 | 37.83 | 7,780,494 | -0.77(-2.00%) |
Jul 17, 2006 | 38.28 | 38.81 | 38.23 | 38.60 | 5,199,250 | +0.31(+0.82%) |
Jul 14, 2006 | 39.26 | 39.45 | 37.98 | 38.28 | 9,063,213 | -1.09(-2.78%) |
Jul 13, 2006 | 39.74 | 39.97 | 39.11 | 39.38 | 8,563,153 | -0.59(-1.49%) |
Jul 12, 2006 | 40.42 | 40.70 | 39.94 | 39.97 | 4,876,918 | -0.61(-1.50%) |
Jul 11, 2006 | 40.24 | 40.68 | 40.04 | 40.58 | 4,220,174 | +0.30(+0.75%) |
Jul 10, 2006 | 40.08 | 40.59 | 40.05 | 40.28 | 3,637,702 | +0.11(+0.27%) |
Jul 07, 2006 | 39.79 | 40.56 | 39.69 | 40.17 | 4,777,424 | +0.22(+0.55%) |
Jul 06, 2006 | 39.63 | 40.02 | 39.44 | 39.95 | 6,581,349 | -0.72(-1.76%) |
Jul 05, 2006 | 41.13 | 41.45 | 40.55 | 40.67 | 3,003,131 | -0.52(-1.27%) |
Jul 03, 2006 | 40.90 | 41.22 | 40.74 | 41.19 | 1,883,649 | +0.32(+0.79%) |
Jun 30, 2006 | 40.84 | 41.04 | 40.56 | 40.87 | 5,644,948 | -0.02(-0.04%) |
Jun 29, 2006 | 40.09 | 40.94 | 39.84 | 40.88 | 5,796,894 | +0.78(+1.95%) |
Jun 28, 2006 | 39.87 | 40.24 | 39.70 | 40.10 | 2,616,210 | +0.29(+0.74%) |
Jun 27, 2006 | 40.14 | 40.60 | 39.65 | 39.81 | 4,164,056 | -0.46(-1.15%) |
Jun 26, 2006 | 39.66 | 40.33 | 39.62 | 40.27 | 3,862,918 | +0.57(+1.44%) |
Jun 23, 2006 | 39.41 | 40.16 | 39.41 | 39.70 | 2,627,060 | +0.16(+0.42%) |
Jun 22, 2006 | 39.71 | 39.83 | 39.33 | 39.54 | 3,795,009 | -0.35(-0.88%) |
Jun 21, 2006 | 39.14 | 40.18 | 39.14 | 39.89 | 5,801,749 | +0.63(+1.60%) |
Jun 20, 2006 | 38.86 | 39.59 | 38.83 | 39.26 | 8,871,784 | +0.95(+2.48%) |
Jun 19, 2006 | 38.45 | 38.61 | 37.98 | 38.31 | 2,843,302 | -0.14(-0.37%) |
Jun 16, 2006 | 38.35 | 38.63 | 38.16 | 38.45 | 4,445,253 | -0.09(-0.22%) |
Jun 15, 2006 | 37.91 | 38.61 | 37.78 | 38.53 | 4,194,124 | +0.64(+1.68%) |
Jun 14, 2006 | 37.60 | 38.18 | 37.51 | 37.90 | 4,050,220 | +0.25(+0.66%) |
Jun 13, 2006 | 37.37 | 37.95 | 37.34 | 37.65 | 5,190,391 | +0.23(+0.61%) |
Jun 12, 2006 | 37.88 | 38.00 | 37.37 | 37.42 | 3,690,563 | -0.52(-1.38%) |
Jun 09, 2006 | 38.31 | 38.43 | 37.92 | 37.94 | 3,839,024 | -0.29(-0.77%) |
Jun 08, 2006 | 37.44 | 38.43 | 37.40 | 38.23 | 7,276,908 | +0.83(+2.22%) |
Jun 07, 2006 | 37.55 | 38.01 | 37.33 | 37.40 | 4,616,428 | -0.16(-0.42%) |
Jun 06, 2006 | 37.61 | 37.75 | 37.22 | 37.56 | 4,590,885 | -0.04(-0.11%) |
Jun 05, 2006 | 38.08 | 38.20 | 37.57 | 37.60 | 3,602,806 | -0.63(-1.65%) |
Jun 02, 2006 | 38.32 | 38.66 | 37.73 | 38.23 | 4,421,786 | -0.56(-1.44%) |