Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.62 | 41.68 | 41.34 | 41.34 | 13,114,917 | -0.18(-0.44%) |
Aug 30, 2006 | 41.65 | 41.80 | 41.47 | 41.52 | 15,392,356 | -0.47(-1.13%) |
Aug 29, 2006 | 41.98 | 42.08 | 41.76 | 42.00 | 20,014,470 | +0.08(+0.19%) |
Aug 28, 2006 | 41.83 | 42.05 | 41.81 | 41.92 | 10,145,069 | +0.05(+0.12%) |
Aug 25, 2006 | 41.92 | 41.99 | 41.65 | 41.87 | 14,184,844 | -0.31(-0.72%) |
Aug 24, 2006 | 42.16 | 42.33 | 42.07 | 42.17 | 11,727,237 | +0.02(+0.04%) |
Aug 23, 2006 | 42.16 | 42.29 | 42.01 | 42.16 | 9,432,864 | -0.01(-0.02%) |
Aug 22, 2006 | 42.14 | 42.33 | 42.03 | 42.16 | 9,343,589 | +0.03(+0.08%) |
Aug 21, 2006 | 42.05 | 42.29 | 42.05 | 42.13 | 9,057,462 | -0.02(-0.06%) |
Aug 18, 2006 | 41.95 | 42.16 | 41.81 | 42.16 | 11,188,102 | +0.28(+0.67%) |
Aug 17, 2006 | 41.82 | 42.08 | 41.71 | 41.88 | 11,981,613 | -0.13(-0.31%) |
Aug 16, 2006 | 42.15 | 42.15 | 41.68 | 42.00 | 11,684,280 | +0.12(+0.29%) |
Aug 15, 2006 | 41.60 | 41.92 | 41.47 | 41.88 | 15,436,807 | +0.82(+1.99%) |
Aug 14, 2006 | 41.44 | 41.67 | 40.98 | 41.06 | 10,266,842 | -0.22(-0.53%) |
Aug 11, 2006 | 41.23 | 41.37 | 40.72 | 41.28 | 14,619,140 | -0.10(-0.23%) |
Aug 10, 2006 | 41.21 | 41.48 | 41.02 | 41.38 | 13,467,409 | -0.02(-0.04%) |
Aug 09, 2006 | 41.96 | 42.22 | 41.24 | 41.39 | 15,455,110 | -0.42(-1.00%) |
Aug 08, 2006 | 42.04 | 42.31 | 41.72 | 41.81 | 16,148,016 | -0.08(-0.19%) |
Aug 07, 2006 | 41.92 | 42.05 | 41.84 | 41.89 | 12,281,562 | -0.13(-0.31%) |
Aug 04, 2006 | 42.16 | 42.37 | 41.87 | 42.02 | 24,739,306 | +0.28(+0.67%) |
Aug 03, 2006 | 41.66 | 42.04 | 41.57 | 41.74 | 14,137,654 | +0.01(+0.02%) |
Aug 02, 2006 | 41.49 | 41.74 | 41.38 | 41.73 | 12,091,682 | +0.35(+0.83%) |
Aug 01, 2006 | 41.23 | 41.43 | 41.02 | 41.39 | 13,827,247 | +0.00(+0.00%) |
Jul 31, 2006 | 41.47 | 41.48 | 41.12 | 41.39 | 13,609,103 | -0.10(-0.25%) |
Jul 28, 2006 | 41.09 | 41.68 | 41.09 | 41.49 | 14,996,659 | +0.51(+1.25%) |
Jul 27, 2006 | 41.19 | 41.32 | 40.94 | 40.98 | 16,257,835 | +0.02(+0.06%) |
Jul 26, 2006 | 40.66 | 41.12 | 40.63 | 40.95 | 17,733,172 | +0.14(+0.35%) |
Jul 25, 2006 | 40.62 | 41.03 | 40.60 | 40.81 | 18,923,502 | +0.19(+0.47%) |
Jul 24, 2006 | 40.28 | 40.72 | 40.27 | 40.61 | 16,308,760 | +0.35(+0.86%) |
Jul 21, 2006 | 40.04 | 40.37 | 39.97 | 40.27 | 24,442,596 | +0.39(+0.99%) |
Jul 20, 2006 | 40.02 | 40.21 | 39.84 | 39.88 | 19,654,632 | -0.24(-0.60%) |
Jul 19, 2006 | 39.34 | 40.14 | 39.23 | 40.12 | 30,103,136 | +1.21(+3.12%) |
Jul 18, 2006 | 38.68 | 39.02 | 38.38 | 38.90 | 11,752,139 | +0.18(+0.46%) |
Jul 17, 2006 | 38.64 | 38.92 | 38.45 | 38.73 | 12,992,398 | -0.07(-0.19%) |
Jul 14, 2006 | 38.55 | 38.95 | 38.22 | 38.80 | 13,214,526 | +0.27(+0.69%) |
Jul 13, 2006 | 39.01 | 39.17 | 38.47 | 38.53 | 15,081,575 | -0.47(-1.21%) |
Jul 12, 2006 | 39.50 | 39.52 | 38.95 | 39.01 | 9,933,026 | -0.47(-1.18%) |
Jul 11, 2006 | 39.33 | 39.55 | 39.08 | 39.47 | 14,253,574 | +0.01(+0.02%) |
Jul 10, 2006 | 39.45 | 39.57 | 39.39 | 39.47 | 9,116,605 | +0.27(+0.70%) |
Jul 07, 2006 | 39.27 | 39.53 | 39.07 | 39.19 | 9,442,576 | -0.21(-0.53%) |
Jul 06, 2006 | 39.25 | 39.60 | 39.19 | 39.40 | 9,529,485 | +0.15(+0.39%) |
Jul 05, 2006 | 38.95 | 39.43 | 38.81 | 39.25 | 15,015,460 | +0.05(+0.12%) |
Jul 03, 2006 | 38.70 | 39.38 | 38.70 | 39.20 | 8,292,961 | +0.57(+1.48%) |
Jun 30, 2006 | 39.19 | 39.20 | 38.56 | 38.63 | 17,947,830 | -0.40(-1.03%) |
Jun 29, 2006 | 38.32 | 39.11 | 38.21 | 39.03 | 19,889,212 | +0.76(+1.99%) |
Jun 28, 2006 | 38.07 | 38.41 | 38.07 | 38.27 | 15,586,220 | +0.28(+0.74%) |
Jun 27, 2006 | 38.12 | 38.31 | 37.98 | 37.99 | 12,611,392 | -0.13(-0.34%) |
Jun 26, 2006 | 38.03 | 38.17 | 37.88 | 38.12 | 11,031,467 | +0.04(+0.11%) |
Jun 23, 2006 | 38.07 | 38.33 | 37.84 | 38.08 | 15,437,554 | -0.10(-0.27%) |
Jun 22, 2006 | 38.00 | 38.31 | 37.85 | 38.18 | 12,785,833 | +0.18(+0.49%) |
Jun 21, 2006 | 37.77 | 38.21 | 37.77 | 38.00 | 15,055,179 | +0.18(+0.49%) |
Jun 20, 2006 | 37.76 | 38.12 | 37.75 | 37.81 | 16,131,207 | -0.05(-0.13%) |
Jun 19, 2006 | 38.49 | 38.49 | 37.79 | 37.86 | 12,643,516 | -0.22(-0.59%) |
Jun 16, 2006 | 38.31 | 38.46 | 38.08 | 38.08 | 26,629,764 | -0.39(-1.02%) |
Jun 15, 2006 | 37.64 | 38.61 | 37.59 | 38.48 | 26,987,734 | +1.02(+2.72%) |
Jun 14, 2006 | 37.73 | 37.96 | 36.83 | 37.46 | 26,033,230 | -0.35(-0.91%) |
Jun 13, 2006 | 38.67 | 39.07 | 37.55 | 37.80 | 28,553,092 | -1.08(-2.77%) |
Jun 12, 2006 | 39.19 | 39.36 | 38.83 | 38.88 | 11,916,868 | -0.31(-0.78%) |
Jun 09, 2006 | 39.23 | 39.51 | 39.06 | 39.19 | 14,549,538 | -0.19(-0.49%) |
Jun 08, 2006 | 39.08 | 39.51 | 38.97 | 39.38 | 19,163,560 | +0.14(+0.37%) |
Jun 07, 2006 | 38.95 | 39.55 | 38.81 | 39.23 | 15,539,279 | +0.26(+0.66%) |
Jun 06, 2006 | 39.19 | 39.42 | 38.57 | 38.98 | 19,693,604 | -0.17(-0.43%) |
Jun 05, 2006 | 39.51 | 39.74 | 39.08 | 39.15 | 13,385,356 | -0.42(-1.06%) |
Jun 02, 2006 | 39.53 | 39.70 | 39.29 | 39.56 | 16,675,447 | +0.45(+1.15%) |