Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.96 | 30.39 | 29.78 | 30.23 | 6,481,898 | +0.95(+3.23%) |
Aug 30, 2006 | 29.29 | 29.52 | 29.10 | 29.28 | 3,147,875 | -0.01(-0.02%) |
Aug 29, 2006 | 28.84 | 29.31 | 28.82 | 29.29 | 4,489,579 | +0.63(+2.19%) |
Aug 28, 2006 | 28.14 | 28.79 | 28.14 | 28.66 | 2,419,779 | +0.51(+1.82%) |
Aug 25, 2006 | 28.10 | 28.21 | 27.99 | 28.15 | 2,032,930 | +0.05(+0.18%) |
Aug 24, 2006 | 28.30 | 28.33 | 28.01 | 28.10 | 3,452,392 | -0.19(-0.69%) |
Aug 23, 2006 | 28.09 | 28.35 | 28.07 | 28.30 | 2,626,440 | -0.19(-0.66%) |
Aug 22, 2006 | 28.46 | 28.56 | 28.38 | 28.48 | 2,842,111 | -0.16(-0.55%) |
Aug 21, 2006 | 28.75 | 28.79 | 28.56 | 28.64 | 2,630,598 | -0.13(-0.45%) |
Aug 18, 2006 | 28.70 | 28.79 | 28.30 | 28.77 | 4,006,815 | +0.07(+0.25%) |
Aug 17, 2006 | 28.21 | 28.84 | 28.13 | 28.70 | 7,494,551 | +1.10(+3.97%) |
Aug 16, 2006 | 26.77 | 27.63 | 26.73 | 27.60 | 4,955,571 | +0.78(+2.90%) |
Aug 15, 2006 | 26.83 | 27.07 | 26.71 | 26.82 | 6,387,369 | +0.32(+1.20%) |
Aug 14, 2006 | 27.03 | 27.12 | 26.47 | 26.51 | 6,144,116 | -0.61(-2.26%) |
Aug 11, 2006 | 27.29 | 27.46 | 27.10 | 27.12 | 3,446,432 | -0.23(-0.84%) |
Aug 10, 2006 | 27.13 | 27.47 | 27.08 | 27.35 | 3,872,922 | +0.22(+0.82%) |
Aug 09, 2006 | 27.50 | 27.70 | 27.06 | 27.13 | 4,760,969 | -0.14(-0.50%) |
Aug 08, 2006 | 27.60 | 27.77 | 27.24 | 27.26 | 3,504,646 | -0.12(-0.45%) |
Aug 07, 2006 | 27.81 | 27.83 | 27.31 | 27.39 | 2,795,816 | -0.39(-1.40%) |
Aug 04, 2006 | 27.94 | 28.10 | 27.65 | 27.78 | 3,168,527 | +0.14(+0.50%) |
Aug 03, 2006 | 27.68 | 27.98 | 27.48 | 27.64 | 5,672,163 | -0.15(-0.55%) |
Aug 02, 2006 | 27.78 | 27.96 | 27.68 | 27.79 | 4,162,608 | +0.30(+1.10%) |
Aug 01, 2006 | 28.11 | 28.12 | 27.38 | 27.49 | 6,384,042 | -0.62(-2.21%) |
Jul 31, 2006 | 28.64 | 28.87 | 28.04 | 28.11 | 4,853,835 | -0.53(-1.86%) |
Jul 28, 2006 | 28.68 | 28.82 | 28.51 | 28.64 | 3,651,845 | +0.06(+0.20%) |
Jul 27, 2006 | 29.11 | 29.11 | 28.36 | 28.58 | 8,195,204 | -0.28(-0.97%) |
Jul 26, 2006 | 29.33 | 29.34 | 28.79 | 28.87 | 6,579,753 | -0.54(-1.84%) |
Jul 25, 2006 | 28.79 | 29.62 | 28.72 | 29.41 | 7,163,561 | +0.69(+2.39%) |
Jul 24, 2006 | 28.56 | 28.74 | 28.41 | 28.72 | 4,248,821 | +0.17(+0.61%) |
Jul 21, 2006 | 28.78 | 29.04 | 28.29 | 28.55 | 6,952,187 | -0.13(-0.45%) |
Jul 20, 2006 | 29.02 | 29.07 | 28.58 | 28.68 | 4,260,741 | -0.53(-1.83%) |
Jul 19, 2006 | 28.21 | 29.29 | 28.32 | 29.21 | 5,794,968 | +1.01(+3.58%) |
Jul 18, 2006 | 28.18 | 28.34 | 27.95 | 28.20 | 3,607,492 | -0.11(-0.38%) |
Jul 17, 2006 | 28.43 | 28.61 | 28.09 | 28.31 | 5,357,389 | -0.35(-1.21%) |
Jul 14, 2006 | 28.64 | 28.83 | 28.37 | 28.66 | 4,542,110 | +0.06(+0.20%) |
Jul 13, 2006 | 28.94 | 29.18 | 28.56 | 28.60 | 6,566,725 | -0.58(-2.00%) |
Jul 12, 2006 | 30.01 | 30.05 | 29.17 | 29.18 | 4,444,670 | -0.88(-2.93%) |
Jul 11, 2006 | 30.13 | 30.19 | 29.82 | 30.06 | 2,877,178 | -0.14(-0.45%) |
Jul 10, 2006 | 30.09 | 30.33 | 30.06 | 30.20 | 3,245,315 | +0.11(+0.36%) |
Jul 07, 2006 | 30.25 | 30.40 | 29.96 | 30.09 | 4,694,715 | -0.16(-0.52%) |
Jul 06, 2006 | 30.09 | 30.39 | 30.09 | 30.25 | 3,734,316 | +0.17(+0.55%) |
Jul 05, 2006 | 30.35 | 30.35 | 29.83 | 30.09 | 3,715,881 | -0.27(-0.88%) |
Jul 03, 2006 | 30.21 | 30.40 | 30.11 | 30.35 | 1,498,882 | +0.24(+0.79%) |
Jun 30, 2006 | 29.75 | 30.14 | 29.75 | 30.11 | 4,077,088 | +0.48(+1.63%) |
Jun 29, 2006 | 29.29 | 29.64 | 29.21 | 29.63 | 3,333,745 | +0.27(+0.91%) |
Jun 28, 2006 | 29.50 | 29.54 | 29.21 | 29.36 | 3,853,794 | -0.15(-0.51%) |
Jun 27, 2006 | 29.64 | 29.67 | 29.34 | 29.52 | 3,549,277 | -0.12(-0.39%) |
Jun 26, 2006 | 29.36 | 29.72 | 29.31 | 29.63 | 2,619,510 | +0.20(+0.69%) |
Jun 23, 2006 | 29.45 | 29.81 | 29.23 | 29.43 | 3,010,239 | -0.12(-0.39%) |
Jun 22, 2006 | 29.79 | 29.93 | 29.49 | 29.54 | 5,181,360 | -0.40(-1.33%) |
Jun 21, 2006 | 29.39 | 30.05 | 29.37 | 29.94 | 5,116,215 | +0.62(+2.12%) |
Jun 20, 2006 | 29.80 | 29.83 | 29.32 | 29.32 | 5,180,113 | -0.58(-1.95%) |
Jun 19, 2006 | 28.86 | 30.06 | 28.86 | 29.91 | 9,926,805 | +0.91(+3.14%) |
Jun 16, 2006 | 27.08 | 29.21 | 26.85 | 29.00 | 19,297,386 | +1.46(+5.29%) |
Jun 15, 2006 | 27.13 | 27.76 | 27.13 | 27.54 | 6,531,934 | +0.41(+1.52%) |
Jun 14, 2006 | 26.55 | 27.21 | 26.48 | 27.13 | 7,949,733 | +0.43(+1.59%) |
Jun 13, 2006 | 26.27 | 26.73 | 26.26 | 26.70 | 7,711,192 | +0.43(+1.65%) |
Jun 12, 2006 | 26.94 | 26.95 | 26.26 | 26.27 | 7,513,125 | -0.62(-2.31%) |
Jun 09, 2006 | 27.06 | 27.11 | 26.87 | 26.89 | 6,100,039 | -0.09(-0.35%) |
Jun 08, 2006 | 27.55 | 27.55 | 26.95 | 26.98 | 10,595,024 | -0.76(-2.73%) |
Jun 07, 2006 | 27.56 | 28.00 | 27.55 | 27.74 | 5,736,892 | -0.04(-0.13%) |
Jun 06, 2006 | 28.07 | 28.07 | 27.48 | 27.78 | 6,507,263 | -0.59(-2.09%) |
Jun 05, 2006 | 28.82 | 28.93 | 28.35 | 28.37 | 3,462,233 | -0.59(-2.04%) |
Jun 02, 2006 | 29.02 | 29.12 | 28.79 | 28.96 | 4,191,992 | +0.02(+0.07%) |