Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.54 | 33.57 | 32.88 | 32.96 | 23,575,150 | -0.65(-1.93%) |
Aug 30, 2006 | 34.40 | 34.55 | 33.33 | 33.61 | 21,611,992 | -0.78(-2.27%) |
Aug 29, 2006 | 34.45 | 34.53 | 34.03 | 34.39 | 16,691,381 | -0.29(-0.83%) |
Aug 28, 2006 | 35.17 | 35.43 | 34.66 | 34.68 | 18,449,240 | -1.15(-3.22%) |
Aug 25, 2006 | 36.15 | 36.58 | 35.73 | 35.84 | 10,837,600 | -0.10(-0.27%) |
Aug 24, 2006 | 35.33 | 36.00 | 34.94 | 35.93 | 13,076,932 | +0.45(+1.28%) |
Aug 23, 2006 | 36.23 | 36.44 | 35.32 | 35.48 | 15,904,481 | -0.96(-2.63%) |
Aug 22, 2006 | 35.95 | 36.61 | 35.86 | 36.44 | 12,901,756 | +0.43(+1.20%) |
Aug 21, 2006 | 36.05 | 36.19 | 35.83 | 36.01 | 13,114,022 | +0.49(+1.39%) |
Aug 18, 2006 | 35.31 | 35.60 | 34.56 | 35.51 | 17,206,984 | +0.47(+1.33%) |
Aug 17, 2006 | 35.55 | 35.67 | 35.00 | 35.05 | 17,769,082 | -1.14(-3.16%) |
Aug 16, 2006 | 36.06 | 36.90 | 36.04 | 36.19 | 14,448,218 | -0.01(-0.02%) |
Aug 15, 2006 | 36.63 | 36.64 | 35.93 | 36.20 | 14,506,030 | -0.12(-0.33%) |
Aug 14, 2006 | 36.62 | 36.73 | 35.74 | 36.32 | 16,933,424 | -0.92(-2.47%) |
Aug 11, 2006 | 37.36 | 37.57 | 37.01 | 37.24 | 12,380,058 | -0.11(-0.31%) |
Aug 10, 2006 | 38.05 | 38.19 | 36.98 | 37.35 | 21,191,290 | -1.20(-3.11%) |
Aug 09, 2006 | 38.65 | 39.26 | 38.49 | 38.55 | 16,235,853 | +0.14(+0.36%) |
Aug 08, 2006 | 38.03 | 38.88 | 38.03 | 38.41 | 12,772,376 | +0.29(+0.77%) |
Aug 07, 2006 | 38.51 | 38.56 | 37.82 | 38.12 | 11,792,016 | +0.10(+0.27%) |
Aug 04, 2006 | 38.94 | 39.04 | 37.63 | 38.02 | 15,564,228 | -0.72(-1.85%) |
Aug 03, 2006 | 38.05 | 39.11 | 37.90 | 38.74 | 14,519,264 | +0.15(+0.39%) |
Aug 02, 2006 | 38.94 | 39.53 | 38.30 | 38.59 | 20,219,286 | +0.09(+0.24%) |
Aug 01, 2006 | 38.65 | 39.15 | 38.17 | 38.49 | 23,685,028 | -0.23(-0.59%) |
Jul 31, 2006 | 38.75 | 39.19 | 38.33 | 38.72 | 16,987,928 | +0.17(+0.45%) |
Jul 28, 2006 | 38.07 | 38.73 | 37.70 | 38.55 | 19,819,306 | +0.92(+2.44%) |
Jul 27, 2006 | 38.61 | 38.66 | 37.36 | 37.63 | 14,372,471 | -0.41(-1.09%) |
Jul 26, 2006 | 37.32 | 38.53 | 37.04 | 38.05 | 16,908,872 | +0.76(+2.05%) |
Jul 25, 2006 | 37.01 | 37.55 | 36.61 | 37.28 | 12,177,717 | +0.75(+2.06%) |
Jul 24, 2006 | 35.58 | 36.87 | 35.67 | 36.53 | 11,704,427 | +0.95(+2.68%) |
Jul 21, 2006 | 36.52 | 36.52 | 35.52 | 35.58 | 15,835,002 | -0.78(-2.13%) |
Jul 20, 2006 | 36.95 | 37.20 | 36.32 | 36.35 | 11,559,028 | -0.57(-1.54%) |
Jul 19, 2006 | 36.67 | 37.27 | 36.31 | 36.92 | 14,415,308 | +0.25(+0.69%) |
Jul 18, 2006 | 36.55 | 37.17 | 36.04 | 36.67 | 14,492,100 | +0.45(+1.24%) |
Jul 17, 2006 | 36.93 | 37.15 | 35.81 | 36.22 | 15,444,077 | -1.02(-2.75%) |
Jul 14, 2006 | 37.19 | 37.41 | 36.39 | 37.24 | 19,979,334 | +0.20(+0.53%) |
Jul 13, 2006 | 37.48 | 37.90 | 37.05 | 37.05 | 16,202,942 | -0.43(-1.15%) |
Jul 12, 2006 | 38.05 | 38.17 | 37.44 | 37.48 | 13,487,360 | -0.49(-1.30%) |
Jul 11, 2006 | 37.79 | 38.10 | 37.47 | 37.97 | 11,140,067 | +0.42(+1.12%) |
Jul 10, 2006 | 37.16 | 38.05 | 36.98 | 37.55 | 10,796,331 | -0.03(-0.08%) |
Jul 07, 2006 | 38.09 | 38.60 | 37.40 | 37.58 | 14,275,306 | -0.47(-1.24%) |
Jul 06, 2006 | 38.21 | 38.56 | 37.53 | 38.05 | 15,890,202 | -0.13(-0.33%) |
Jul 05, 2006 | 38.02 | 38.53 | 37.63 | 38.18 | 13,892,042 | -0.24(-0.63%) |
Jul 03, 2006 | 38.33 | 38.49 | 38.13 | 38.42 | 5,739,202 | +0.22(+0.57%) |
Jun 30, 2006 | 38.18 | 38.40 | 37.66 | 38.20 | 12,165,528 | +0.22(+0.59%) |
Jun 29, 2006 | 37.24 | 38.07 | 37.06 | 37.98 | 19,136,362 | +1.55(+4.26%) |
Jun 28, 2006 | 35.97 | 36.61 | 35.95 | 36.43 | 13,600,372 | +0.53(+1.47%) |
Jun 27, 2006 | 36.18 | 36.65 | 35.88 | 35.90 | 14,891,906 | +0.01(+0.02%) |
Jun 26, 2006 | 35.66 | 36.02 | 35.15 | 35.89 | 11,036,459 | +0.22(+0.61%) |
Jun 23, 2006 | 35.32 | 35.88 | 35.09 | 35.67 | 15,805,748 | +0.83(+2.39%) |
Jun 22, 2006 | 34.46 | 34.89 | 33.96 | 34.84 | 15,975,701 | +0.73(+2.14%) |
Jun 21, 2006 | 33.30 | 34.64 | 33.23 | 34.11 | 16,738,397 | +1.04(+3.14%) |
Jun 20, 2006 | 33.50 | 33.81 | 32.88 | 33.07 | 13,898,659 | +0.14(+0.42%) |
Jun 19, 2006 | 34.23 | 34.33 | 32.81 | 32.93 | 18,924,270 | -1.52(-4.42%) |
Jun 16, 2006 | 34.47 | 34.54 | 33.80 | 34.46 | 15,938,088 | -0.12(-0.35%) |
Jun 15, 2006 | 33.69 | 34.66 | 33.45 | 34.58 | 23,400,148 | +1.61(+4.90%) |
Jun 14, 2006 | 32.10 | 33.02 | 32.08 | 32.96 | 16,984,096 | +0.95(+2.96%) |
Jun 13, 2006 | 32.24 | 33.10 | 31.69 | 32.02 | 19,555,150 | -0.99(-3.01%) |
Jun 12, 2006 | 34.07 | 34.46 | 32.80 | 33.01 | 13,513,132 | -1.00(-2.95%) |
Jun 09, 2006 | 33.88 | 34.33 | 33.46 | 34.01 | 16,772,004 | +0.35(+1.04%) |
Jun 08, 2006 | 33.11 | 33.77 | 32.07 | 33.66 | 27,902,494 | -0.02(-0.07%) |
Jun 07, 2006 | 34.74 | 34.95 | 33.69 | 33.69 | 17,245,990 | -1.26(-3.60%) |
Jun 06, 2006 | 34.72 | 35.30 | 34.52 | 34.94 | 15,221,189 | +0.11(+0.33%) |
Jun 05, 2006 | 36.57 | 36.63 | 34.74 | 34.83 | 18,323,690 | -1.38(-3.81%) |
Jun 02, 2006 | 36.15 | 36.34 | 35.66 | 36.21 | 16,389,263 | +0.89(+2.52%) |