Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.55 | 33.58 | 32.89 | 32.97 | 23,567,250 | -0.65(-1.93%) |
Aug 30, 2006 | 34.41 | 34.56 | 33.34 | 33.62 | 21,604,748 | -0.78(-2.27%) |
Aug 29, 2006 | 34.46 | 34.54 | 34.04 | 34.41 | 16,685,788 | -0.29(-0.83%) |
Aug 28, 2006 | 35.19 | 35.44 | 34.67 | 34.69 | 18,443,056 | -1.15(-3.22%) |
Aug 25, 2006 | 36.16 | 36.59 | 35.74 | 35.85 | 10,833,968 | -0.10(-0.27%) |
Aug 24, 2006 | 35.34 | 36.01 | 34.95 | 35.94 | 13,072,550 | +0.45(+1.28%) |
Aug 23, 2006 | 36.24 | 36.45 | 35.34 | 35.49 | 15,899,151 | -0.96(-2.63%) |
Aug 22, 2006 | 35.96 | 36.62 | 35.88 | 36.45 | 12,897,432 | +0.43(+1.20%) |
Aug 21, 2006 | 36.06 | 36.20 | 35.84 | 36.02 | 13,109,628 | +0.49(+1.39%) |
Aug 18, 2006 | 35.32 | 35.61 | 34.57 | 35.53 | 17,201,218 | +0.47(+1.33%) |
Aug 17, 2006 | 35.56 | 35.69 | 35.01 | 35.06 | 17,763,126 | -1.14(-3.16%) |
Aug 16, 2006 | 36.08 | 36.92 | 36.05 | 36.20 | 14,443,376 | -0.01(-0.02%) |
Aug 15, 2006 | 36.65 | 36.65 | 35.94 | 36.21 | 14,501,169 | -0.12(-0.33%) |
Aug 14, 2006 | 36.63 | 36.74 | 35.76 | 36.33 | 16,927,750 | -0.92(-2.47%) |
Aug 11, 2006 | 37.37 | 37.58 | 37.02 | 37.25 | 12,375,909 | -0.11(-0.31%) |
Aug 10, 2006 | 38.06 | 38.20 | 37.00 | 37.36 | 21,184,188 | -1.20(-3.11%) |
Aug 09, 2006 | 38.66 | 39.28 | 38.50 | 38.56 | 16,230,412 | +0.14(+0.36%) |
Aug 08, 2006 | 38.04 | 38.89 | 38.04 | 38.43 | 12,768,096 | +0.29(+0.77%) |
Aug 07, 2006 | 38.52 | 38.58 | 37.83 | 38.13 | 11,788,064 | +0.10(+0.27%) |
Aug 04, 2006 | 38.95 | 39.05 | 37.65 | 38.03 | 15,559,012 | -0.72(-1.85%) |
Aug 03, 2006 | 38.06 | 39.13 | 37.92 | 38.75 | 14,514,398 | +0.15(+0.39%) |
Aug 02, 2006 | 38.95 | 39.54 | 38.32 | 38.60 | 20,212,510 | +0.09(+0.24%) |
Aug 01, 2006 | 38.67 | 39.17 | 38.18 | 38.51 | 23,677,090 | -0.23(-0.59%) |
Jul 31, 2006 | 38.76 | 39.21 | 38.35 | 38.74 | 16,982,234 | +0.17(+0.45%) |
Jul 28, 2006 | 38.09 | 38.74 | 37.71 | 38.56 | 19,812,664 | +0.92(+2.44%) |
Jul 27, 2006 | 38.63 | 38.67 | 37.37 | 37.65 | 14,367,655 | -0.41(-1.09%) |
Jul 26, 2006 | 37.33 | 38.54 | 37.05 | 38.06 | 16,903,204 | +0.76(+2.05%) |
Jul 25, 2006 | 37.02 | 37.56 | 36.62 | 37.29 | 12,173,636 | +0.75(+2.06%) |
Jul 24, 2006 | 35.59 | 36.89 | 35.69 | 36.54 | 11,700,505 | +0.95(+2.68%) |
Jul 21, 2006 | 36.54 | 36.54 | 35.53 | 35.59 | 15,829,695 | -0.78(-2.13%) |
Jul 20, 2006 | 36.96 | 37.21 | 36.34 | 36.36 | 11,555,154 | -0.57(-1.54%) |
Jul 19, 2006 | 36.68 | 37.28 | 36.32 | 36.93 | 14,410,477 | +0.25(+0.69%) |
Jul 18, 2006 | 36.56 | 37.19 | 36.05 | 36.68 | 14,487,243 | +0.45(+1.24%) |
Jul 17, 2006 | 36.94 | 37.16 | 35.82 | 36.23 | 15,438,901 | -1.02(-2.74%) |
Jul 14, 2006 | 37.20 | 37.43 | 36.40 | 37.25 | 19,972,638 | +0.20(+0.53%) |
Jul 13, 2006 | 37.49 | 37.92 | 37.06 | 37.06 | 16,197,512 | -0.43(-1.15%) |
Jul 12, 2006 | 38.06 | 38.19 | 37.46 | 37.49 | 13,482,840 | -0.49(-1.30%) |
Jul 11, 2006 | 37.80 | 38.12 | 37.48 | 37.98 | 11,136,334 | +0.42(+1.12%) |
Jul 10, 2006 | 37.17 | 38.06 | 37.00 | 37.56 | 10,792,713 | -0.03(-0.08%) |
Jul 07, 2006 | 38.10 | 38.62 | 37.41 | 37.59 | 14,270,522 | -0.47(-1.24%) |
Jul 06, 2006 | 38.23 | 38.57 | 37.54 | 38.06 | 15,884,877 | -0.13(-0.33%) |
Jul 05, 2006 | 38.03 | 38.54 | 37.65 | 38.19 | 13,887,387 | -0.24(-0.63%) |
Jul 03, 2006 | 38.35 | 38.51 | 38.14 | 38.43 | 5,737,279 | +0.22(+0.57%) |
Jun 30, 2006 | 38.19 | 38.41 | 37.67 | 38.21 | 12,161,451 | +0.22(+0.59%) |
Jun 29, 2006 | 37.25 | 38.08 | 37.07 | 37.99 | 19,129,950 | +1.55(+4.26%) |
Jun 28, 2006 | 35.98 | 36.62 | 35.96 | 36.44 | 13,595,814 | +0.53(+1.47%) |
Jun 27, 2006 | 36.19 | 36.66 | 35.89 | 35.91 | 14,886,915 | +0.01(+0.02%) |
Jun 26, 2006 | 35.67 | 36.03 | 35.16 | 35.90 | 11,032,760 | +0.22(+0.61%) |
Jun 23, 2006 | 35.33 | 35.89 | 35.10 | 35.69 | 15,800,451 | +0.83(+2.39%) |
Jun 22, 2006 | 34.47 | 34.90 | 33.97 | 34.85 | 15,970,347 | +0.73(+2.14%) |
Jun 21, 2006 | 33.31 | 34.65 | 33.24 | 34.12 | 16,732,787 | +1.04(+3.14%) |
Jun 20, 2006 | 33.51 | 33.82 | 32.89 | 33.08 | 13,894,001 | +0.14(+0.42%) |
Jun 19, 2006 | 34.24 | 34.34 | 32.82 | 32.95 | 18,917,928 | -1.52(-4.42%) |
Jun 16, 2006 | 34.49 | 34.55 | 33.81 | 34.47 | 15,932,747 | -0.12(-0.35%) |
Jun 15, 2006 | 33.70 | 34.68 | 33.46 | 34.59 | 23,392,306 | +1.61(+4.90%) |
Jun 14, 2006 | 32.11 | 33.03 | 32.09 | 32.97 | 16,978,404 | +0.95(+2.96%) |
Jun 13, 2006 | 32.25 | 33.11 | 31.70 | 32.03 | 19,548,596 | -0.99(-3.01%) |
Jun 12, 2006 | 34.08 | 34.47 | 32.81 | 33.02 | 13,508,603 | -1.01(-2.95%) |
Jun 09, 2006 | 33.89 | 34.34 | 33.47 | 34.03 | 16,766,383 | +0.35(+1.04%) |
Jun 08, 2006 | 33.12 | 33.78 | 32.08 | 33.68 | 27,893,142 | -0.02(-0.07%) |
Jun 07, 2006 | 34.75 | 34.96 | 33.70 | 33.70 | 17,240,210 | -1.26(-3.60%) |
Jun 06, 2006 | 34.73 | 35.31 | 34.53 | 34.96 | 15,216,087 | +0.11(+0.33%) |
Jun 05, 2006 | 36.58 | 36.64 | 34.75 | 34.84 | 18,317,550 | -1.38(-3.81%) |
Jun 02, 2006 | 36.16 | 36.35 | 35.67 | 36.22 | 16,383,771 | +0.89(+2.52%) |