Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.50 | 41.50 | 41.37 | 41.43 | 58,023 | +0.01(+0.02%) |
Aug 30, 2006 | 41.45 | 41.47 | 41.29 | 41.42 | 76,411 | +0.13(+0.32%) |
Aug 29, 2006 | 41.01 | 41.29 | 41.01 | 41.29 | 87,171 | +0.21(+0.52%) |
Aug 28, 2006 | 40.87 | 41.15 | 40.78 | 41.08 | 52,711 | +0.24(+0.59%) |
Aug 25, 2006 | 40.84 | 40.87 | 40.75 | 40.84 | 69,601 | -0.05(-0.13%) |
Aug 24, 2006 | 40.88 | 40.89 | 40.74 | 40.89 | 39,091 | +0.18(+0.43%) |
Aug 23, 2006 | 40.92 | 40.97 | 40.69 | 40.71 | 41,679 | -0.20(-0.48%) |
Aug 22, 2006 | 40.79 | 40.99 | 40.79 | 40.91 | 29,829 | +0.12(+0.29%) |
Aug 21, 2006 | 40.86 | 40.91 | 40.75 | 40.79 | 47,944 | -0.13(-0.32%) |
Aug 18, 2006 | 40.83 | 40.93 | 40.64 | 40.92 | 21,248 | +0.27(+0.67%) |
Aug 17, 2006 | 40.73 | 40.79 | 40.62 | 40.65 | 22,746 | -0.05(-0.13%) |
Aug 16, 2006 | 40.62 | 40.72 | 40.47 | 40.70 | 18,796 | +0.21(+0.51%) |
Aug 15, 2006 | 40.51 | 40.56 | 40.37 | 40.50 | 42,360 | +0.37(+0.93%) |
Aug 14, 2006 | 40.38 | 40.49 | 40.10 | 40.12 | 70,691 | +0.03(+0.07%) |
Aug 11, 2006 | 40.12 | 40.17 | 40.02 | 40.09 | 24,653 | -0.11(-0.27%) |
Aug 10, 2006 | 39.91 | 40.26 | 39.88 | 40.20 | 21,111 | +0.29(+0.74%) |
Aug 09, 2006 | 40.29 | 40.29 | 39.91 | 39.91 | 28,058 | -0.26(-0.64%) |
Aug 08, 2006 | 40.20 | 40.34 | 40.00 | 40.17 | 40,589 | +0.12(+0.31%) |
Aug 07, 2006 | 40.09 | 40.14 | 39.93 | 40.04 | 35,005 | -0.19(-0.47%) |
Aug 04, 2006 | 40.45 | 40.52 | 40.01 | 40.23 | 28,330 | +0.00(+0.00%) |
Aug 03, 2006 | 39.87 | 40.29 | 39.87 | 40.23 | 25,606 | +0.26(+0.64%) |
Aug 02, 2006 | 40.01 | 40.12 | 39.88 | 39.98 | 42,904 | +0.34(+0.85%) |
Aug 01, 2006 | 39.70 | 39.74 | 39.53 | 39.64 | 52,984 | -0.23(-0.57%) |
Jul 31, 2006 | 40.00 | 40.03 | 39.84 | 39.87 | 18,387 | -0.23(-0.59%) |
Jul 28, 2006 | 39.86 | 40.17 | 39.86 | 40.10 | 33,506 | +0.42(+1.05%) |
Jul 27, 2006 | 40.09 | 40.09 | 39.66 | 39.68 | 26,696 | -0.23(-0.59%) |
Jul 26, 2006 | 39.92 | 40.03 | 39.76 | 39.92 | 58,023 | +0.01(+0.04%) |
Jul 25, 2006 | 39.57 | 40.01 | 39.52 | 39.90 | 118,090 | +0.27(+0.69%) |
Jul 24, 2006 | 39.28 | 39.66 | 39.28 | 39.63 | 40,589 | +0.39(+0.99%) |
Jul 21, 2006 | 39.22 | 39.32 | 39.16 | 39.24 | 48,080 | -0.01(-0.04%) |
Jul 20, 2006 | 39.43 | 39.51 | 39.26 | 39.26 | 17,843 | -0.20(-0.50%) |
Jul 19, 2006 | 39.06 | 39.56 | 39.06 | 39.45 | 59,385 | +0.47(+1.21%) |
Jul 18, 2006 | 38.85 | 38.99 | 38.63 | 38.98 | 83,222 | +0.12(+0.32%) |
Jul 17, 2006 | 38.78 | 38.96 | 38.78 | 38.86 | 55,708 | +0.03(+0.08%) |
Jul 14, 2006 | 38.98 | 39.08 | 38.57 | 38.83 | 35,141 | -0.31(-0.79%) |
Jul 13, 2006 | 39.40 | 39.40 | 39.07 | 39.14 | 45,629 | -0.33(-0.84%) |
Jul 12, 2006 | 39.79 | 39.79 | 39.40 | 39.47 | 102,971 | -0.34(-0.87%) |
Jul 11, 2006 | 39.54 | 39.85 | 39.54 | 39.81 | 73,006 | +0.18(+0.44%) |
Jul 10, 2006 | 39.56 | 39.82 | 39.56 | 39.64 | 38,410 | +0.19(+0.48%) |
Jul 07, 2006 | 39.50 | 39.61 | 39.42 | 39.45 | 97,387 | -0.12(-0.30%) |
Jul 06, 2006 | 39.13 | 39.79 | 39.10 | 39.56 | 378,380 | +0.43(+1.11%) |
Jul 05, 2006 | 39.19 | 39.19 | 38.99 | 39.13 | 110,735 | -0.26(-0.67%) |
Jul 03, 2006 | 39.22 | 39.40 | 39.22 | 39.40 | 184,968 | +0.15(+0.37%) |
Jun 30, 2006 | 39.42 | 39.45 | 39.23 | 39.25 | 39,091 | -0.01(-0.04%) |
Jun 29, 2006 | 38.73 | 39.26 | 38.71 | 39.26 | 27,922 | +0.73(+1.91%) |
Jun 28, 2006 | 38.57 | 38.57 | 38.38 | 38.53 | 26,696 | -0.01(-0.02%) |
Jun 27, 2006 | 38.76 | 38.79 | 38.47 | 38.54 | 31,599 | -0.31(-0.79%) |
Jun 26, 2006 | 38.63 | 38.85 | 38.59 | 38.85 | 14,437 | +0.20(+0.51%) |
Jun 23, 2006 | 38.62 | 38.83 | 38.56 | 38.65 | 11,305 | -0.07(-0.17%) |
Jun 22, 2006 | 38.96 | 38.96 | 38.57 | 38.71 | 48,080 | -0.24(-0.62%) |
Jun 21, 2006 | 38.74 | 39.04 | 38.68 | 38.96 | 56,934 | +0.31(+0.80%) |
Jun 20, 2006 | 38.62 | 38.85 | 38.62 | 38.65 | 22,337 | +0.04(+0.11%) |
Jun 19, 2006 | 38.87 | 38.98 | 38.49 | 38.60 | 16,889 | -0.21(-0.53%) |
Jun 16, 2006 | 38.78 | 38.87 | 38.66 | 38.81 | 24,244 | +0.11(+0.28%) |
Jun 15, 2006 | 38.32 | 38.82 | 38.32 | 38.70 | 21,248 | +0.39(+1.02%) |
Jun 14, 2006 | 38.18 | 38.36 | 38.07 | 38.31 | 78,046 | +0.08(+0.21%) |
Jun 13, 2006 | 38.54 | 38.72 | 38.21 | 38.23 | 54,891 | -0.35(-0.91%) |
Jun 12, 2006 | 38.82 | 38.94 | 38.54 | 38.58 | 17,979 | -0.25(-0.64%) |
Jun 09, 2006 | 38.89 | 39.01 | 38.74 | 38.83 | 32,417 | +0.04(+0.11%) |
Jun 08, 2006 | 38.54 | 38.85 | 38.29 | 38.79 | 176,250 | +0.04(+0.09%) |
Jun 07, 2006 | 39.23 | 39.23 | 38.68 | 38.75 | 146,557 | -0.01(-0.02%) |
Jun 06, 2006 | 38.76 | 38.84 | 38.52 | 38.76 | 81,723 | -0.11(-0.28%) |
Jun 05, 2006 | 39.26 | 39.31 | 38.79 | 38.87 | 31,327 | -0.57(-1.45%) |
Jun 02, 2006 | 39.54 | 39.56 | 39.31 | 39.44 | 40,317 | -0.20(-0.50%) |