Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.38 | 37.46 | 37.22 | 37.33 | 1,160,501 | -0.02(-0.05%) |
Aug 30, 2006 | 37.40 | 37.44 | 37.28 | 37.35 | 654,803 | -0.04(-0.10%) |
Aug 29, 2006 | 37.47 | 37.61 | 37.25 | 37.39 | 829,424 | -0.04(-0.10%) |
Aug 28, 2006 | 37.36 | 37.56 | 37.30 | 37.43 | 650,498 | +0.07(+0.18%) |
Aug 25, 2006 | 37.31 | 37.50 | 37.16 | 37.36 | 624,772 | -0.07(-0.18%) |
Aug 24, 2006 | 37.34 | 37.56 | 36.82 | 37.43 | 896,837 | +0.09(+0.23%) |
Aug 23, 2006 | 37.57 | 37.58 | 37.22 | 37.34 | 619,732 | -0.10(-0.28%) |
Aug 22, 2006 | 37.33 | 37.54 | 37.24 | 37.45 | 447,211 | +0.07(+0.18%) |
Aug 21, 2006 | 37.18 | 37.65 | 37.14 | 37.38 | 610,911 | -0.14(-0.38%) |
Aug 18, 2006 | 37.54 | 37.58 | 37.32 | 37.52 | 454,246 | -0.02(-0.05%) |
Aug 17, 2006 | 37.41 | 37.54 | 37.26 | 37.54 | 725,681 | +0.03(+0.08%) |
Aug 16, 2006 | 37.42 | 37.54 | 37.13 | 37.51 | 1,003,206 | +0.15(+0.41%) |
Aug 15, 2006 | 36.76 | 37.49 | 36.67 | 37.36 | 1,118,500 | +0.82(+2.24%) |
Aug 14, 2006 | 37.57 | 37.57 | 36.36 | 36.54 | 475,457 | +0.34(+0.95%) |
Aug 11, 2006 | 36.30 | 36.38 | 36.01 | 36.20 | 601,356 | -0.10(-0.29%) |
Aug 10, 2006 | 35.54 | 36.39 | 35.52 | 36.30 | 1,414,610 | +0.79(+2.23%) |
Aug 09, 2006 | 36.03 | 36.17 | 35.48 | 35.51 | 648,188 | -0.19(-0.53%) |
Aug 08, 2006 | 35.90 | 36.15 | 35.63 | 35.70 | 2,194,473 | -0.15(-0.43%) |
Aug 07, 2006 | 35.96 | 35.99 | 35.64 | 35.86 | 942,408 | -0.05(-0.13%) |
Aug 04, 2006 | 36.10 | 36.11 | 35.59 | 35.90 | 848,220 | -0.02(-0.05%) |
Aug 03, 2006 | 35.47 | 35.95 | 35.09 | 35.92 | 1,041,847 | +0.45(+1.26%) |
Aug 02, 2006 | 35.62 | 35.74 | 35.31 | 35.47 | 933,903 | +0.10(+0.30%) |
Aug 01, 2006 | 35.24 | 35.44 | 34.80 | 35.37 | 894,317 | +0.12(+0.35%) |
Jul 31, 2006 | 35.33 | 35.36 | 35.05 | 35.25 | 857,565 | -0.18(-0.51%) |
Jul 28, 2006 | 35.00 | 35.47 | 34.92 | 35.43 | 1,875,052 | +0.52(+1.50%) |
Jul 27, 2006 | 34.88 | 35.21 | 34.73 | 34.90 | 1,386,679 | +0.29(+0.83%) |
Jul 26, 2006 | 34.38 | 35.28 | 34.35 | 34.62 | 1,947,715 | -0.27(-0.76%) |
Jul 25, 2006 | 33.52 | 34.95 | 33.45 | 34.88 | 2,086,845 | +1.34(+4.00%) |
Jul 24, 2006 | 33.28 | 33.55 | 33.27 | 33.54 | 1,732,982 | +0.26(+0.77%) |
Jul 21, 2006 | 33.83 | 33.82 | 33.13 | 33.28 | 1,530,220 | -0.53(-1.58%) |
Jul 20, 2006 | 34.41 | 34.42 | 33.77 | 33.82 | 1,022,631 | -0.65(-1.88%) |
Jul 19, 2006 | 33.71 | 34.52 | 33.71 | 34.47 | 1,858,146 | +0.88(+2.61%) |
Jul 18, 2006 | 33.62 | 33.85 | 33.31 | 33.59 | 2,839,092 | +0.15(+0.46%) |
Jul 17, 2006 | 33.09 | 33.49 | 33.04 | 33.44 | 1,203,238 | +0.50(+1.50%) |
Jul 14, 2006 | 33.33 | 33.45 | 32.86 | 32.94 | 939,153 | -0.39(-1.17%) |
Jul 13, 2006 | 33.90 | 33.90 | 33.33 | 33.33 | 1,764,693 | -0.57(-1.69%) |
Jul 12, 2006 | 33.76 | 34.07 | 33.76 | 33.90 | 1,323,677 | +0.05(+0.14%) |
Jul 11, 2006 | 34.08 | 34.14 | 33.55 | 33.86 | 1,473,517 | -0.33(-0.98%) |
Jul 10, 2006 | 34.31 | 34.52 | 34.17 | 34.19 | 720,955 | -0.01(-0.03%) |
Jul 07, 2006 | 34.79 | 34.79 | 34.19 | 34.20 | 1,019,271 | -0.59(-1.70%) |
Jul 06, 2006 | 34.44 | 34.80 | 34.35 | 34.79 | 1,332,917 | +0.35(+1.02%) |
Jul 05, 2006 | 34.42 | 34.69 | 34.24 | 34.44 | 1,747,262 | -0.25(-0.71%) |
Jul 03, 2006 | 34.51 | 34.76 | 34.39 | 34.68 | 867,436 | +0.17(+0.50%) |
Jun 30, 2006 | 34.06 | 34.56 | 33.97 | 34.51 | 1,618,318 | +0.39(+1.14%) |
Jun 29, 2006 | 33.26 | 34.13 | 33.22 | 34.12 | 2,270,496 | +1.10(+3.35%) |
Jun 28, 2006 | 32.52 | 33.04 | 32.42 | 33.02 | 1,866,022 | +0.61(+1.88%) |
Jun 27, 2006 | 33.13 | 33.16 | 32.36 | 32.41 | 1,600,257 | -0.62(-1.87%) |
Jun 26, 2006 | 32.52 | 33.03 | 32.24 | 33.03 | 2,714,662 | +0.65(+2.00%) |
Jun 23, 2006 | 32.83 | 32.85 | 32.38 | 32.38 | 2,196,679 | -0.45(-1.36%) |
Jun 22, 2006 | 33.41 | 33.41 | 32.77 | 32.83 | 1,087,839 | -0.33(-1.01%) |
Jun 21, 2006 | 33.14 | 33.32 | 32.91 | 33.16 | 1,340,583 | +0.00(+0.00%) |
Jun 20, 2006 | 32.99 | 33.33 | 32.88 | 33.16 | 1,324,622 | +0.28(+0.84%) |
Jun 19, 2006 | 33.56 | 33.62 | 32.68 | 32.88 | 1,283,041 | -0.68(-2.01%) |
Jun 16, 2006 | 33.53 | 33.75 | 33.42 | 33.56 | 1,665,884 | -0.10(-0.31%) |
Jun 15, 2006 | 33.62 | 33.86 | 33.38 | 33.67 | 2,693,451 | +0.07(+0.20%) |
Jun 14, 2006 | 33.79 | 33.94 | 33.50 | 33.60 | 2,704,477 | -0.30(-0.90%) |
Jun 13, 2006 | 33.89 | 34.22 | 33.73 | 33.90 | 2,909,654 | +0.01(+0.03%) |
Jun 12, 2006 | 34.43 | 34.62 | 33.84 | 33.89 | 1,858,671 | -0.52(-1.52%) |
Jun 09, 2006 | 34.43 | 34.71 | 34.28 | 34.42 | 1,731,827 | -0.28(-0.80%) |
Jun 08, 2006 | 34.86 | 34.87 | 34.26 | 34.69 | 1,995,281 | -0.18(-0.52%) |
Jun 07, 2006 | 35.21 | 35.34 | 34.81 | 34.87 | 2,045,998 | -0.18(-0.52%) |
Jun 06, 2006 | 34.73 | 35.17 | 34.52 | 35.06 | 3,076,610 | +0.51(+1.49%) |
Jun 05, 2006 | 35.16 | 35.16 | 34.52 | 34.54 | 2,765,379 | -0.62(-1.76%) |
Jun 02, 2006 | 35.09 | 35.21 | 34.97 | 35.16 | 1,460,182 | +0.07(+0.19%) |