Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.74 | 31.13 | 30.49 | 30.71 | 3,399,236 | +0.02(+0.07%) |
Aug 30, 2006 | 30.59 | 30.74 | 30.07 | 30.69 | 1,928,820 | +0.29(+0.95%) |
Aug 29, 2006 | 30.69 | 30.80 | 29.96 | 30.40 | 3,656,314 | -0.31(-1.01%) |
Aug 28, 2006 | 30.50 | 30.92 | 30.45 | 30.71 | 2,887,637 | +0.09(+0.29%) |
Aug 25, 2006 | 30.96 | 31.35 | 30.58 | 30.62 | 1,999,078 | -0.41(-1.32%) |
Aug 24, 2006 | 31.00 | 31.57 | 30.84 | 31.03 | 2,376,547 | +0.11(+0.36%) |
Aug 23, 2006 | 31.18 | 31.42 | 30.80 | 30.92 | 2,926,546 | -0.14(-0.45%) |
Aug 22, 2006 | 31.53 | 31.68 | 30.98 | 31.06 | 2,207,883 | -0.43(-1.37%) |
Aug 21, 2006 | 31.90 | 32.00 | 31.31 | 31.49 | 1,771,589 | -0.59(-1.84%) |
Aug 18, 2006 | 32.72 | 32.81 | 31.50 | 32.08 | 3,033,427 | -0.73(-2.22%) |
Aug 17, 2006 | 31.26 | 33.25 | 31.25 | 32.81 | 5,932,971 | +1.63(+5.23%) |
Aug 16, 2006 | 30.65 | 31.22 | 30.15 | 31.18 | 3,144,237 | +0.86(+2.84%) |
Aug 15, 2006 | 29.08 | 30.38 | 28.98 | 30.32 | 4,024,500 | +1.63(+5.68%) |
Aug 14, 2006 | 28.64 | 29.18 | 27.80 | 28.69 | 3,426,022 | +0.22(+0.77%) |
Aug 11, 2006 | 27.86 | 28.55 | 27.74 | 28.47 | 2,872,078 | +0.47(+1.68%) |
Aug 10, 2006 | 28.89 | 29.00 | 27.66 | 28.00 | 4,871,119 | -0.96(-3.31%) |
Aug 09, 2006 | 30.16 | 30.50 | 28.90 | 28.96 | 3,028,831 | -1.08(-3.60%) |
Aug 08, 2006 | 30.10 | 30.44 | 29.58 | 30.04 | 2,677,939 | -0.09(-0.30%) |
Aug 07, 2006 | 31.00 | 31.00 | 29.85 | 30.13 | 3,306,480 | -0.20(-0.66%) |
Aug 04, 2006 | 31.04 | 31.34 | 30.10 | 30.33 | 2,567,807 | -0.52(-1.69%) |
Aug 03, 2006 | 31.44 | 31.44 | 30.71 | 30.85 | 1,948,096 | -0.66(-2.09%) |
Aug 02, 2006 | 30.78 | 31.81 | 30.60 | 31.51 | 2,159,648 | +0.73(+2.37%) |
Aug 01, 2006 | 31.38 | 31.44 | 30.50 | 30.78 | 1,627,211 | -0.99(-3.12%) |
Jul 31, 2006 | 31.66 | 31.92 | 31.03 | 31.77 | 1,338,468 | +0.16(+0.51%) |
Jul 28, 2006 | 31.24 | 31.70 | 30.78 | 31.61 | 1,652,789 | +0.39(+1.25%) |
Jul 27, 2006 | 31.71 | 32.49 | 31.17 | 31.22 | 2,289,883 | -0.54(-1.70%) |
Jul 26, 2006 | 31.62 | 32.19 | 31.44 | 31.76 | 1,965,980 | -0.01(-0.03%) |
Jul 25, 2006 | 31.42 | 31.98 | 31.34 | 31.77 | 1,830,066 | +0.27(+0.86%) |
Jul 24, 2006 | 31.00 | 31.59 | 30.82 | 31.50 | 2,686,093 | +0.50(+1.61%) |
Jul 21, 2006 | 29.87 | 31.50 | 29.09 | 31.00 | 6,155,979 | +1.03(+3.44%) |
Jul 20, 2006 | 31.72 | 31.80 | 29.84 | 29.97 | 11,966,573 | -4.80(-13.81%) |
Jul 19, 2006 | 35.00 | 35.49 | 34.30 | 34.77 | 3,215,559 | -0.22(-0.63%) |
Jul 18, 2006 | 34.59 | 35.04 | 33.84 | 34.99 | 1,942,638 | +0.31(+0.89%) |
Jul 17, 2006 | 34.70 | 34.96 | 34.14 | 34.68 | 1,703,743 | -0.02(-0.06%) |
Jul 14, 2006 | 34.96 | 35.50 | 34.14 | 34.70 | 2,577,958 | -0.24(-0.69%) |
Jul 13, 2006 | 33.80 | 35.74 | 32.75 | 34.94 | 5,860,591 | +0.36(+1.04%) |
Jul 12, 2006 | 35.93 | 36.11 | 34.14 | 34.58 | 4,651,555 | -1.59(-4.40%) |
Jul 11, 2006 | 35.75 | 36.42 | 35.14 | 36.17 | 4,675,325 | +0.56(+1.57%) |
Jul 10, 2006 | 37.75 | 37.80 | 35.27 | 35.61 | 6,663,918 | -2.15(-5.69%) |
Jul 07, 2006 | 38.93 | 38.93 | 37.43 | 37.76 | 2,648,574 | -1.31(-3.35%) |
Jul 06, 2006 | 39.75 | 40.00 | 38.36 | 39.07 | 2,442,635 | -0.78(-1.96%) |
Jul 05, 2006 | 39.97 | 40.36 | 39.42 | 39.85 | 2,499,077 | -0.44(-1.09%) |
Jul 03, 2006 | 40.14 | 40.31 | 39.84 | 40.29 | 699,077 | +0.19(+0.47%) |
Jun 30, 2006 | 40.00 | 40.33 | 39.55 | 40.10 | 2,539,589 | +0.54(+1.37%) |
Jun 29, 2006 | 38.50 | 39.67 | 38.03 | 39.56 | 4,114,400 | +2.02(+5.38%) |
Jun 28, 2006 | 37.30 | 37.65 | 37.00 | 37.54 | 1,194,283 | +0.23(+0.62%) |
Jun 27, 2006 | 37.50 | 37.84 | 36.91 | 37.31 | 1,828,848 | -0.15(-0.40%) |
Jun 26, 2006 | 37.47 | 37.87 | 37.05 | 37.46 | 1,239,500 | -0.02(-0.05%) |
Jun 23, 2006 | 37.20 | 38.11 | 36.91 | 37.48 | 1,794,516 | +0.37(+1.00%) |
Jun 22, 2006 | 37.24 | 37.41 | 36.29 | 37.11 | 2,312,967 | -0.07(-0.19%) |
Jun 21, 2006 | 36.30 | 37.78 | 36.01 | 37.18 | 1,949,827 | +0.88(+2.42%) |
Jun 20, 2006 | 36.32 | 36.74 | 35.72 | 36.30 | 1,439,707 | -0.06(-0.17%) |
Jun 19, 2006 | 36.97 | 37.34 | 36.22 | 36.36 | 1,839,399 | -0.53(-1.44%) |
Jun 16, 2006 | 37.20 | 37.84 | 36.69 | 36.89 | 3,197,946 | -0.29(-0.78%) |
Jun 15, 2006 | 35.44 | 37.39 | 35.39 | 37.18 | 3,724,209 | +2.18(+6.23%) |
Jun 14, 2006 | 34.55 | 35.54 | 34.43 | 35.00 | 2,442,772 | +0.39(+1.13%) |
Jun 13, 2006 | 34.60 | 35.26 | 33.73 | 34.61 | 2,730,285 | -0.13(-0.37%) |
Jun 12, 2006 | 35.68 | 35.80 | 34.65 | 34.74 | 1,530,164 | -0.93(-2.61%) |
Jun 09, 2006 | 36.06 | 36.70 | 35.63 | 35.67 | 1,926,866 | -0.26(-0.72%) |
Jun 08, 2006 | 35.62 | 36.00 | 34.75 | 35.93 | 4,736,394 | -0.17(-0.47%) |
Jun 07, 2006 | 36.32 | 37.02 | 36.06 | 36.10 | 1,689,010 | -0.24(-0.66%) |
Jun 06, 2006 | 37.01 | 37.30 | 35.91 | 36.34 | 2,715,312 | -0.68(-1.84%) |
Jun 05, 2006 | 37.52 | 37.74 | 36.86 | 37.02 | 1,371,120 | -0.50(-1.33%) |
Jun 02, 2006 | 38.23 | 38.30 | 36.75 | 37.52 | 2,275,888 | -0.32(-0.85%) |