Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 36.79 | 36.80 | 36.37 | 36.37 | 14,296,371 | -0.39(-1.05%) |
Aug 30, 2006 | 36.57 | 36.83 | 36.15 | 36.76 | 23,078,148 | +0.39(+1.07%) |
Aug 29, 2006 | 36.62 | 36.73 | 36.19 | 36.37 | 19,796,036 | -0.23(-0.62%) |
Aug 28, 2006 | 36.77 | 37.01 | 36.57 | 36.59 | 20,534,914 | -0.02(-0.06%) |
Aug 25, 2006 | 36.62 | 36.78 | 36.55 | 36.62 | 11,654,144 | -0.16(-0.43%) |
Aug 24, 2006 | 36.57 | 36.79 | 36.44 | 36.77 | 12,553,567 | +0.34(+0.94%) |
Aug 23, 2006 | 36.41 | 36.55 | 36.34 | 36.43 | 8,582,416 | +0.02(+0.05%) |
Aug 22, 2006 | 36.48 | 36.68 | 36.31 | 36.41 | 13,988,142 | -0.04(-0.11%) |
Aug 21, 2006 | 36.36 | 36.78 | 36.35 | 36.45 | 21,324,320 | -0.11(-0.30%) |
Aug 18, 2006 | 36.36 | 36.77 | 36.09 | 36.56 | 50,104,480 | +1.40(+3.99%) |
Aug 17, 2006 | 35.14 | 35.49 | 34.77 | 35.16 | 28,441,844 | +0.00(+0.01%) |
Aug 16, 2006 | 35.28 | 35.28 | 35.01 | 35.15 | 15,606,001 | -0.10(-0.27%) |
Aug 15, 2006 | 35.37 | 35.38 | 35.11 | 35.25 | 10,692,707 | +0.17(+0.50%) |
Aug 14, 2006 | 35.26 | 35.57 | 35.06 | 35.08 | 11,762,093 | -0.12(-0.35%) |
Aug 11, 2006 | 35.08 | 35.25 | 34.97 | 35.20 | 7,634,990 | +0.12(+0.35%) |
Aug 10, 2006 | 34.98 | 35.14 | 34.90 | 35.08 | 10,752,883 | +0.17(+0.50%) |
Aug 09, 2006 | 34.96 | 35.10 | 34.83 | 34.90 | 10,010,101 | -0.06(-0.17%) |
Aug 08, 2006 | 34.68 | 34.97 | 34.50 | 34.96 | 13,805,777 | +0.52(+1.52%) |
Aug 07, 2006 | 34.79 | 34.86 | 34.38 | 34.44 | 16,664,362 | -0.35(-1.00%) |
Aug 04, 2006 | 35.16 | 35.16 | 34.71 | 34.79 | 8,892,713 | -0.12(-0.34%) |
Aug 03, 2006 | 34.50 | 35.10 | 34.47 | 34.91 | 10,973,145 | +0.07(+0.21%) |
Aug 02, 2006 | 34.74 | 34.96 | 34.72 | 34.83 | 14,431,882 | +0.08(+0.23%) |
Aug 01, 2006 | 34.82 | 34.96 | 34.70 | 34.75 | 13,907,295 | -0.07(-0.19%) |
Jul 31, 2006 | 35.13 | 35.13 | 34.77 | 34.82 | 13,246,508 | -0.31(-0.89%) |
Jul 28, 2006 | 34.96 | 35.16 | 34.87 | 35.13 | 16,564,452 | +0.36(+1.03%) |
Jul 27, 2006 | 34.92 | 35.09 | 34.68 | 34.77 | 16,665,970 | +0.03(+0.10%) |
Jul 26, 2006 | 34.81 | 35.26 | 34.70 | 34.74 | 21,552,392 | -0.11(-0.32%) |
Jul 25, 2006 | 34.68 | 35.01 | 34.33 | 34.85 | 21,795,622 | +0.24(+0.70%) |
Jul 24, 2006 | 34.68 | 34.74 | 34.33 | 34.61 | 26,795,504 | -0.08(-0.23%) |
Jul 21, 2006 | 34.50 | 34.72 | 34.29 | 34.69 | 24,559,808 | +0.25(+0.73%) |
Jul 20, 2006 | 33.96 | 34.57 | 33.90 | 34.44 | 24,419,474 | +0.71(+2.10%) |
Jul 19, 2006 | 33.74 | 33.93 | 33.53 | 33.73 | 23,666,816 | -0.03(-0.10%) |
Jul 18, 2006 | 33.39 | 33.78 | 33.22 | 33.76 | 16,112,673 | +0.26(+0.77%) |
Jul 17, 2006 | 33.61 | 33.86 | 33.30 | 33.50 | 15,021,009 | -0.19(-0.57%) |
Jul 14, 2006 | 33.50 | 33.80 | 33.33 | 33.69 | 17,165,522 | +0.30(+0.89%) |
Jul 13, 2006 | 33.49 | 33.63 | 33.33 | 33.40 | 15,095,425 | -0.25(-0.75%) |
Jul 12, 2006 | 33.96 | 34.27 | 33.55 | 33.65 | 22,637,394 | -0.29(-0.85%) |
Jul 11, 2006 | 33.85 | 34.04 | 33.58 | 33.94 | 18,999,968 | +0.27(+0.79%) |
Jul 10, 2006 | 33.96 | 34.14 | 33.67 | 33.67 | 27,791,852 | -0.20(-0.59%) |
Jul 07, 2006 | 33.77 | 33.88 | 33.43 | 33.87 | 41,353,252 | +0.02(+0.05%) |
Jul 06, 2006 | 32.00 | 34.44 | 31.61 | 33.86 | 120,475,376 | +1.93(+6.04%) |
Jul 05, 2006 | 32.11 | 32.20 | 31.81 | 31.93 | 12,789,447 | -0.32(-1.00%) |
Jul 03, 2006 | 31.97 | 32.26 | 31.91 | 32.25 | 7,235,119 | +0.28(+0.87%) |
Jun 30, 2006 | 32.18 | 32.30 | 31.87 | 31.97 | 15,699,940 | -0.20(-0.62%) |
Jun 29, 2006 | 32.00 | 32.22 | 31.71 | 32.17 | 22,901,756 | +0.37(+1.15%) |
Jun 28, 2006 | 31.61 | 31.81 | 31.54 | 31.81 | 12,639,237 | +0.24(+0.76%) |
Jun 27, 2006 | 31.57 | 31.80 | 31.20 | 31.57 | 16,318,925 | +0.15(+0.47%) |
Jun 26, 2006 | 31.22 | 31.43 | 31.14 | 31.42 | 10,839,932 | +0.40(+1.28%) |
Jun 23, 2006 | 31.26 | 31.42 | 31.01 | 31.02 | 12,372,580 | -0.42(-1.34%) |
Jun 22, 2006 | 31.22 | 31.56 | 31.22 | 31.44 | 12,791,974 | +0.08(+0.26%) |
Jun 21, 2006 | 31.30 | 31.53 | 31.20 | 31.36 | 14,364,356 | +0.06(+0.19%) |
Jun 20, 2006 | 31.27 | 31.55 | 31.18 | 31.30 | 15,707,519 | +0.24(+0.77%) |
Jun 19, 2006 | 31.02 | 31.19 | 30.91 | 31.06 | 20,038,806 | +0.20(+0.65%) |
Jun 16, 2006 | 30.73 | 31.10 | 30.54 | 30.86 | 24,219,884 | +0.13(+0.43%) |
Jun 15, 2006 | 30.54 | 30.77 | 30.45 | 30.73 | 18,152,912 | +0.27(+0.89%) |
Jun 14, 2006 | 30.30 | 30.55 | 30.19 | 30.46 | 15,905,503 | +0.17(+0.58%) |
Jun 13, 2006 | 30.67 | 30.79 | 30.29 | 30.29 | 22,071,006 | -0.67(-2.15%) |
Jun 12, 2006 | 31.09 | 31.35 | 30.94 | 30.95 | 18,086,076 | +0.01(+0.03%) |
Jun 09, 2006 | 31.04 | 31.10 | 30.74 | 30.94 | 17,864,664 | -0.10(-0.31%) |
Jun 08, 2006 | 31.04 | 31.20 | 30.52 | 31.04 | 32,726,046 | +0.15(+0.48%) |
Jun 07, 2006 | 31.45 | 31.45 | 30.87 | 30.89 | 23,277,510 | -0.47(-1.50%) |
Jun 06, 2006 | 31.45 | 31.54 | 31.00 | 31.36 | 26,022,174 | +0.17(+0.54%) |
Jun 05, 2006 | 31.62 | 31.65 | 31.16 | 31.19 | 10,227,607 | -0.53(-1.66%) |
Jun 02, 2006 | 31.44 | 31.76 | 31.35 | 31.72 | 21,141,036 | +0.19(+0.61%) |