Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.01 | 35.56 | 34.64 | 35.23 | 2,108,322 | +0.28(+0.80%) |
Aug 30, 2006 | 34.77 | 34.97 | 34.09 | 34.95 | 2,051,760 | +0.33(+0.95%) |
Aug 29, 2006 | 34.19 | 34.72 | 33.74 | 34.62 | 2,381,420 | +0.26(+0.77%) |
Aug 28, 2006 | 34.03 | 34.42 | 33.59 | 34.36 | 2,318,183 | +0.63(+1.86%) |
Aug 25, 2006 | 33.41 | 34.08 | 33.25 | 33.73 | 2,253,489 | -0.20(-0.58%) |
Aug 24, 2006 | 33.39 | 34.03 | 32.82 | 33.93 | 3,887,954 | +0.54(+1.60%) |
Aug 23, 2006 | 35.58 | 35.59 | 33.33 | 33.39 | 5,604,106 | -2.19(-6.16%) |
Aug 22, 2006 | 36.21 | 36.29 | 35.25 | 35.58 | 2,138,059 | +0.14(+0.40%) |
Aug 21, 2006 | 36.25 | 36.26 | 35.08 | 35.44 | 1,719,186 | -1.13(-3.09%) |
Aug 18, 2006 | 36.28 | 36.70 | 35.55 | 36.57 | 1,874,185 | +0.34(+0.93%) |
Aug 17, 2006 | 35.93 | 37.27 | 35.87 | 36.23 | 2,565,307 | +0.10(+0.27%) |
Aug 16, 2006 | 34.58 | 36.25 | 34.48 | 36.14 | 3,377,927 | +1.66(+4.83%) |
Aug 15, 2006 | 33.78 | 34.54 | 33.20 | 34.47 | 3,672,631 | +1.31(+3.95%) |
Aug 14, 2006 | 34.31 | 34.33 | 33.01 | 33.16 | 2,470,875 | -0.71(-2.09%) |
Aug 11, 2006 | 34.26 | 34.50 | 33.65 | 33.87 | 2,540,667 | -0.73(-2.10%) |
Aug 10, 2006 | 34.60 | 35.21 | 34.24 | 34.59 | 3,328,162 | -0.31(-0.90%) |
Aug 09, 2006 | 35.90 | 35.90 | 34.61 | 34.91 | 4,495,083 | -1.71(-4.68%) |
Aug 08, 2006 | 38.50 | 39.05 | 36.40 | 36.62 | 4,642,920 | -1.92(-4.98%) |
Aug 07, 2006 | 37.89 | 39.12 | 37.43 | 38.54 | 2,427,908 | +0.64(+1.70%) |
Aug 04, 2006 | 38.34 | 39.41 | 37.35 | 37.90 | 5,002,197 | +0.21(+0.57%) |
Aug 03, 2006 | 34.97 | 37.86 | 34.80 | 37.68 | 4,375,769 | +2.22(+6.25%) |
Aug 02, 2006 | 35.36 | 35.60 | 34.38 | 35.47 | 2,590,796 | +0.77(+2.23%) |
Aug 01, 2006 | 34.60 | 34.78 | 33.79 | 34.69 | 4,559,291 | -0.34(-0.96%) |
Jul 31, 2006 | 35.22 | 35.31 | 34.85 | 35.03 | 1,788,857 | -0.56(-1.57%) |
Jul 28, 2006 | 34.58 | 35.85 | 34.55 | 35.59 | 3,093,176 | +1.40(+4.10%) |
Jul 27, 2006 | 35.19 | 35.63 | 33.93 | 34.19 | 2,355,567 | -0.71(-2.03%) |
Jul 26, 2006 | 34.59 | 35.20 | 33.96 | 34.90 | 3,373,193 | +0.01(+0.02%) |
Jul 25, 2006 | 33.08 | 35.44 | 32.91 | 34.89 | 5,354,919 | +1.68(+5.06%) |
Jul 24, 2006 | 32.23 | 33.42 | 32.28 | 33.21 | 2,479,493 | +0.98(+3.04%) |
Jul 21, 2006 | 32.12 | 32.64 | 31.22 | 32.23 | 3,567,397 | +0.07(+0.23%) |
Jul 20, 2006 | 32.79 | 33.25 | 32.02 | 32.16 | 3,488,623 | -1.30(-3.89%) |
Jul 19, 2006 | 32.16 | 33.86 | 32.40 | 33.46 | 3,444,199 | +1.29(+4.02%) |
Jul 18, 2006 | 32.46 | 32.79 | 31.27 | 32.16 | 3,440,922 | -0.26(-0.79%) |
Jul 17, 2006 | 32.96 | 33.32 | 32.13 | 32.42 | 3,352,438 | -0.47(-1.43%) |
Jul 14, 2006 | 33.37 | 33.44 | 32.37 | 32.89 | 4,489,499 | -1.44(-4.20%) |
Jul 13, 2006 | 34.90 | 35.43 | 34.24 | 34.33 | 2,405,817 | -0.60(-1.72%) |
Jul 12, 2006 | 36.19 | 36.52 | 34.83 | 34.93 | 2,762,787 | -1.32(-3.64%) |
Jul 11, 2006 | 36.67 | 36.79 | 35.80 | 36.25 | 2,685,470 | -0.92(-2.48%) |
Jul 10, 2006 | 37.77 | 38.10 | 37.16 | 37.17 | 1,674,883 | -0.53(-1.40%) |
Jul 07, 2006 | 37.73 | 38.62 | 37.54 | 37.70 | 2,805,634 | -0.20(-0.52%) |
Jul 06, 2006 | 37.32 | 38.33 | 37.27 | 37.90 | 2,100,189 | +0.52(+1.39%) |
Jul 05, 2006 | 37.82 | 37.86 | 37.11 | 37.38 | 2,772,133 | -0.73(-1.92%) |
Jul 03, 2006 | 38.01 | 38.40 | 37.66 | 38.11 | 1,668,936 | +0.34(+0.89%) |
Jun 30, 2006 | 38.72 | 38.76 | 37.77 | 37.77 | 2,446,478 | -0.88(-2.28%) |
Jun 29, 2006 | 37.40 | 38.66 | 36.77 | 38.66 | 3,790,245 | +1.58(+4.27%) |
Jun 28, 2006 | 37.38 | 37.63 | 36.77 | 37.07 | 2,268,175 | -0.43(-1.14%) |
Jun 27, 2006 | 39.02 | 39.13 | 37.46 | 37.50 | 3,905,190 | -1.37(-3.52%) |
Jun 26, 2006 | 37.59 | 39.06 | 37.30 | 38.87 | 5,152,340 | +1.51(+4.04%) |
Jun 23, 2006 | 36.99 | 37.87 | 36.82 | 37.36 | 1,724,163 | +0.22(+0.60%) |
Jun 22, 2006 | 37.72 | 37.73 | 36.80 | 37.14 | 3,291,992 | -0.59(-1.55%) |
Jun 21, 2006 | 36.43 | 37.82 | 36.43 | 37.73 | 3,670,567 | +1.41(+3.88%) |
Jun 20, 2006 | 37.30 | 37.61 | 36.29 | 36.32 | 3,679,671 | -0.60(-1.63%) |
Jun 19, 2006 | 37.56 | 38.10 | 36.60 | 36.92 | 4,493,262 | -0.54(-1.45%) |
Jun 16, 2006 | 37.16 | 38.30 | 37.01 | 37.46 | 6,199,826 | +0.30(+0.82%) |
Jun 15, 2006 | 35.01 | 37.40 | 35.01 | 37.16 | 5,529,702 | +1.57(+4.42%) |
Jun 14, 2006 | 35.10 | 35.84 | 35.01 | 35.58 | 4,870,381 | +0.77(+2.20%) |
Jun 13, 2006 | 35.30 | 36.42 | 34.56 | 34.82 | 5,481,637 | -0.87(-2.45%) |
Jun 12, 2006 | 36.82 | 36.87 | 35.58 | 35.69 | 2,578,051 | -1.17(-3.17%) |
Jun 09, 2006 | 37.49 | 37.82 | 36.81 | 36.86 | 3,446,869 | -0.12(-0.33%) |
Jun 08, 2006 | 37.16 | 37.54 | 36.09 | 36.98 | 4,838,216 | -0.45(-1.21%) |
Jun 07, 2006 | 38.25 | 38.74 | 37.29 | 37.44 | 3,840,617 | -0.31(-0.83%) |
Jun 06, 2006 | 40.04 | 40.19 | 37.45 | 37.75 | 8,237,749 | -2.70(-6.68%) |
Jun 05, 2006 | 41.52 | 41.57 | 40.41 | 40.45 | 3,090,627 | -1.65(-3.91%) |
Jun 02, 2006 | 43.30 | 43.38 | 41.67 | 42.10 | 2,969,735 | -0.79(-1.84%) |