Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.65 | 28.78 | 28.40 | 28.64 | 15,902,518 | -0.03(-0.11%) |
Aug 30, 2006 | 29.24 | 29.27 | 28.24 | 28.67 | 26,374,616 | -0.54(-1.84%) |
Aug 29, 2006 | 29.61 | 29.62 | 29.10 | 29.20 | 19,368,630 | -0.46(-1.54%) |
Aug 28, 2006 | 29.68 | 29.92 | 29.60 | 29.66 | 10,857,960 | -0.27(-0.91%) |
Aug 25, 2006 | 29.93 | 30.25 | 29.80 | 29.93 | 10,538,328 | +0.18(+0.61%) |
Aug 24, 2006 | 29.63 | 29.89 | 29.59 | 29.75 | 13,400,174 | -0.04(-0.14%) |
Aug 23, 2006 | 30.23 | 30.33 | 29.68 | 29.79 | 12,180,346 | -0.50(-1.64%) |
Aug 22, 2006 | 30.11 | 30.32 | 30.09 | 30.29 | 14,561,083 | +0.10(+0.33%) |
Aug 21, 2006 | 30.13 | 30.31 | 30.09 | 30.19 | 18,654,276 | +0.21(+0.71%) |
Aug 18, 2006 | 29.96 | 30.13 | 29.72 | 29.98 | 15,109,086 | +0.05(+0.18%) |
Aug 17, 2006 | 29.81 | 30.07 | 29.63 | 29.92 | 16,020,137 | -0.19(-0.63%) |
Aug 16, 2006 | 30.33 | 30.58 | 29.85 | 30.11 | 13,820,813 | -0.12(-0.40%) |
Aug 15, 2006 | 30.65 | 30.65 | 29.98 | 30.23 | 11,281,699 | +0.07(+0.22%) |
Aug 14, 2006 | 30.72 | 30.74 | 29.94 | 30.17 | 13,481,910 | -0.70(-2.28%) |
Aug 11, 2006 | 30.56 | 30.91 | 30.34 | 30.87 | 12,060,954 | +0.13(+0.41%) |
Aug 10, 2006 | 30.92 | 31.11 | 30.52 | 30.74 | 15,460,172 | -0.36(-1.16%) |
Aug 09, 2006 | 30.88 | 31.48 | 30.74 | 31.11 | 19,003,368 | +0.57(+1.88%) |
Aug 08, 2006 | 30.36 | 30.96 | 30.34 | 30.53 | 15,774,266 | +0.01(+0.03%) |
Aug 07, 2006 | 31.08 | 31.15 | 30.38 | 30.52 | 21,588,332 | -0.41(-1.33%) |
Aug 04, 2006 | 31.38 | 31.46 | 30.66 | 30.93 | 12,280,687 | -0.12(-0.38%) |
Aug 03, 2006 | 30.91 | 31.40 | 30.87 | 31.05 | 13,366,949 | -0.11(-0.36%) |
Aug 02, 2006 | 31.20 | 31.94 | 31.11 | 31.16 | 23,451,192 | +0.16(+0.52%) |
Aug 01, 2006 | 30.91 | 31.11 | 30.75 | 31.00 | 13,575,828 | +0.01(+0.04%) |
Jul 31, 2006 | 30.79 | 31.31 | 30.55 | 30.99 | 13,797,333 | +0.31(+1.02%) |
Jul 28, 2006 | 30.64 | 30.80 | 30.26 | 30.68 | 20,901,002 | -0.03(-0.09%) |
Jul 27, 2006 | 31.35 | 31.53 | 30.59 | 30.70 | 20,045,550 | -0.27(-0.86%) |
Jul 26, 2006 | 30.56 | 31.57 | 30.29 | 30.97 | 29,578,688 | +0.52(+1.70%) |
Jul 25, 2006 | 30.00 | 30.51 | 29.82 | 30.45 | 18,908,342 | +0.75(+2.54%) |
Jul 24, 2006 | 28.73 | 29.96 | 28.86 | 29.70 | 17,857,300 | +0.97(+3.38%) |
Jul 21, 2006 | 29.36 | 29.37 | 28.64 | 28.73 | 19,636,430 | -0.36(-1.24%) |
Jul 20, 2006 | 29.75 | 29.95 | 29.07 | 29.09 | 16,652,977 | -0.66(-2.22%) |
Jul 19, 2006 | 29.52 | 29.88 | 29.25 | 29.75 | 24,346,958 | +0.21(+0.72%) |
Jul 18, 2006 | 29.68 | 29.80 | 29.12 | 29.53 | 19,166,618 | +0.12(+0.41%) |
Jul 17, 2006 | 30.07 | 30.34 | 29.14 | 29.41 | 24,527,706 | -1.04(-3.41%) |
Jul 14, 2006 | 30.56 | 30.65 | 29.91 | 30.45 | 18,400,210 | +0.17(+0.55%) |
Jul 13, 2006 | 30.86 | 30.98 | 30.18 | 30.28 | 19,644,404 | -0.39(-1.28%) |
Jul 12, 2006 | 30.81 | 31.15 | 30.63 | 30.68 | 21,086,624 | +0.02(+0.06%) |
Jul 11, 2006 | 30.61 | 30.78 | 30.33 | 30.66 | 13,675,948 | +0.26(+0.85%) |
Jul 10, 2006 | 30.33 | 30.76 | 30.07 | 30.40 | 14,590,764 | +0.07(+0.22%) |
Jul 07, 2006 | 30.70 | 31.14 | 30.26 | 30.33 | 20,782,940 | -0.17(-0.56%) |
Jul 06, 2006 | 30.52 | 30.92 | 30.44 | 30.50 | 22,376,670 | +0.00(+0.00%) |
Jul 05, 2006 | 29.98 | 30.66 | 29.76 | 30.50 | 26,530,998 | +0.34(+1.12%) |
Jul 03, 2006 | 29.92 | 30.26 | 29.79 | 30.17 | 7,849,034 | +0.58(+1.97%) |
Jun 30, 2006 | 29.85 | 30.08 | 29.45 | 29.58 | 14,648,356 | -0.20(-0.67%) |
Jun 29, 2006 | 29.12 | 29.80 | 29.09 | 29.78 | 20,953,278 | +0.83(+2.85%) |
Jun 28, 2006 | 28.58 | 29.06 | 28.43 | 28.96 | 18,642,094 | +0.63(+2.22%) |
Jun 27, 2006 | 28.09 | 28.93 | 28.09 | 28.33 | 24,435,782 | +0.29(+1.05%) |
Jun 26, 2006 | 27.56 | 28.13 | 27.38 | 28.04 | 14,585,448 | +0.38(+1.37%) |
Jun 23, 2006 | 27.54 | 28.09 | 27.54 | 27.66 | 16,757,085 | +0.23(+0.82%) |
Jun 22, 2006 | 27.18 | 27.51 | 26.89 | 27.43 | 19,137,822 | +0.41(+1.52%) |
Jun 21, 2006 | 26.68 | 27.36 | 26.55 | 27.02 | 23,833,730 | +0.47(+1.79%) |
Jun 20, 2006 | 27.00 | 27.06 | 26.46 | 26.55 | 22,778,258 | -0.18(-0.68%) |
Jun 19, 2006 | 27.61 | 27.62 | 26.65 | 26.73 | 21,874,518 | -0.89(-3.22%) |
Jun 16, 2006 | 27.59 | 27.88 | 27.18 | 27.62 | 24,692,728 | -0.26(-0.94%) |
Jun 15, 2006 | 27.06 | 27.99 | 27.00 | 27.88 | 27,744,182 | +1.03(+3.85%) |
Jun 14, 2006 | 26.14 | 26.85 | 26.12 | 26.84 | 24,901,386 | +0.70(+2.68%) |
Jun 13, 2006 | 26.78 | 27.04 | 26.03 | 26.14 | 34,901,676 | -0.78(-2.88%) |
Jun 12, 2006 | 27.42 | 27.67 | 26.88 | 26.92 | 20,181,996 | -0.42(-1.55%) |
Jun 09, 2006 | 27.70 | 27.94 | 27.21 | 27.34 | 21,572,384 | -0.23(-0.85%) |
Jun 08, 2006 | 27.08 | 27.61 | 26.53 | 27.58 | 42,591,448 | +0.26(+0.94%) |
Jun 07, 2006 | 27.94 | 28.01 | 27.30 | 27.32 | 28,692,224 | -0.62(-2.23%) |
Jun 06, 2006 | 28.21 | 28.40 | 27.77 | 27.95 | 28,670,294 | -0.29(-1.02%) |
Jun 05, 2006 | 29.46 | 29.52 | 28.23 | 28.23 | 24,787,310 | -0.89(-3.05%) |
Jun 02, 2006 | 29.01 | 29.30 | 28.65 | 29.12 | 15,653,767 | +0.37(+1.27%) |