Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.18 | 35.20 | 35.04 | 35.04 | 4,195,453 | -0.08(-0.23%) |
Aug 30, 2006 | 35.15 | 35.28 | 34.95 | 35.12 | 5,649,002 | -0.03(-0.09%) |
Aug 29, 2006 | 35.07 | 35.34 | 35.02 | 35.15 | 5,249,822 | +0.17(+0.48%) |
Aug 28, 2006 | 34.45 | 35.24 | 34.45 | 34.99 | 4,443,164 | +0.49(+1.42%) |
Aug 25, 2006 | 34.41 | 34.52 | 34.24 | 34.50 | 3,599,157 | -0.11(-0.33%) |
Aug 24, 2006 | 34.49 | 34.79 | 34.43 | 34.61 | 3,654,062 | +0.12(+0.35%) |
Aug 23, 2006 | 34.57 | 34.75 | 34.32 | 34.49 | 3,860,116 | +0.04(+0.13%) |
Aug 22, 2006 | 34.30 | 34.45 | 34.08 | 34.45 | 4,096,017 | +0.06(+0.18%) |
Aug 21, 2006 | 34.46 | 34.64 | 34.25 | 34.38 | 4,452,740 | -0.09(-0.27%) |
Aug 18, 2006 | 34.52 | 34.56 | 33.79 | 34.48 | 10,903,293 | -0.58(-1.64%) |
Aug 17, 2006 | 34.69 | 35.14 | 34.61 | 35.05 | 4,744,504 | +0.24(+0.70%) |
Aug 16, 2006 | 34.92 | 35.00 | 34.74 | 34.81 | 3,706,893 | +0.17(+0.49%) |
Aug 15, 2006 | 34.53 | 34.76 | 34.34 | 34.64 | 4,338,461 | +0.55(+1.60%) |
Aug 14, 2006 | 34.18 | 34.39 | 34.03 | 34.10 | 4,300,794 | +0.04(+0.11%) |
Aug 11, 2006 | 34.35 | 34.38 | 33.73 | 34.06 | 4,370,542 | -0.58(-1.68%) |
Aug 10, 2006 | 34.51 | 34.78 | 34.30 | 34.64 | 6,138,200 | +0.18(+0.53%) |
Aug 09, 2006 | 34.74 | 35.12 | 34.37 | 34.46 | 5,907,247 | -0.09(-0.27%) |
Aug 08, 2006 | 34.96 | 34.97 | 34.47 | 34.55 | 4,349,953 | -0.27(-0.77%) |
Aug 07, 2006 | 35.33 | 35.33 | 34.55 | 34.82 | 5,163,794 | -0.43(-1.23%) |
Aug 04, 2006 | 35.52 | 36.02 | 35.05 | 35.26 | 5,039,459 | -0.23(-0.65%) |
Aug 03, 2006 | 35.65 | 35.99 | 35.47 | 35.49 | 3,942,474 | -0.18(-0.51%) |
Aug 02, 2006 | 35.48 | 36.01 | 35.13 | 35.67 | 6,020,249 | +0.40(+1.14%) |
Aug 01, 2006 | 35.34 | 35.51 | 35.03 | 35.27 | 4,377,725 | -0.30(-0.85%) |
Jul 31, 2006 | 35.43 | 35.61 | 35.32 | 35.57 | 4,768,924 | -0.09(-0.25%) |
Jul 28, 2006 | 35.08 | 35.83 | 35.02 | 35.66 | 6,445,445 | +0.78(+2.25%) |
Jul 27, 2006 | 34.94 | 35.04 | 34.62 | 34.87 | 3,604,105 | +0.09(+0.25%) |
Jul 26, 2006 | 34.62 | 34.92 | 34.46 | 34.79 | 5,928,156 | -0.02(-0.05%) |
Jul 25, 2006 | 35.41 | 35.41 | 34.79 | 34.80 | 9,545,988 | -0.29(-0.82%) |
Jul 24, 2006 | 34.27 | 35.36 | 34.15 | 35.09 | 7,023,225 | +0.85(+2.49%) |
Jul 21, 2006 | 35.27 | 35.27 | 34.00 | 34.24 | 13,123,279 | -1.01(-2.86%) |
Jul 20, 2006 | 35.27 | 35.64 | 35.21 | 35.25 | 4,137,674 | +0.11(+0.32%) |
Jul 19, 2006 | 34.50 | 35.42 | 34.46 | 35.14 | 6,546,636 | +0.70(+2.02%) |
Jul 18, 2006 | 34.23 | 34.58 | 34.04 | 34.44 | 3,651,190 | +0.11(+0.31%) |
Jul 17, 2006 | 34.22 | 34.56 | 33.83 | 34.33 | 4,690,397 | +0.15(+0.44%) |
Jul 14, 2006 | 34.22 | 34.62 | 34.03 | 34.18 | 5,341,278 | -0.20(-0.58%) |
Jul 13, 2006 | 35.00 | 35.05 | 34.19 | 34.38 | 5,776,688 | -0.46(-1.33%) |
Jul 12, 2006 | 35.17 | 35.27 | 34.77 | 34.85 | 2,880,124 | -0.19(-0.55%) |
Jul 11, 2006 | 35.02 | 35.22 | 34.69 | 35.04 | 4,334,950 | -0.21(-0.60%) |
Jul 10, 2006 | 35.31 | 35.43 | 35.07 | 35.26 | 2,469,932 | +0.02(+0.05%) |
Jul 07, 2006 | 35.55 | 35.69 | 35.10 | 35.24 | 3,760,521 | -0.27(-0.76%) |
Jul 06, 2006 | 35.15 | 35.61 | 35.15 | 35.51 | 4,249,560 | +0.28(+0.80%) |
Jul 05, 2006 | 35.22 | 35.51 | 35.09 | 35.22 | 8,788,329 | +0.34(+0.97%) |
Jul 03, 2006 | 34.72 | 35.02 | 34.63 | 34.89 | 2,095,013 | +0.26(+0.74%) |
Jun 30, 2006 | 34.17 | 34.87 | 34.08 | 34.63 | 7,713,849 | +0.46(+1.36%) |
Jun 29, 2006 | 33.58 | 34.28 | 33.52 | 34.16 | 6,172,196 | +0.68(+2.04%) |
Jun 28, 2006 | 33.52 | 33.70 | 33.36 | 33.48 | 3,698,593 | -0.02(-0.06%) |
Jun 27, 2006 | 33.98 | 33.98 | 33.34 | 33.50 | 5,289,245 | -0.58(-1.69%) |
Jun 26, 2006 | 33.89 | 34.08 | 33.73 | 34.08 | 3,115,386 | +0.06(+0.17%) |
Jun 23, 2006 | 34.05 | 34.11 | 33.71 | 34.02 | 4,233,758 | -0.18(-0.53%) |
Jun 22, 2006 | 34.28 | 34.37 | 34.05 | 34.20 | 4,037,441 | -0.09(-0.26%) |
Jun 21, 2006 | 34.27 | 34.45 | 34.16 | 34.29 | 5,643,415 | -0.10(-0.29%) |
Jun 20, 2006 | 34.11 | 34.51 | 34.08 | 34.39 | 5,977,794 | +0.25(+0.73%) |
Jun 19, 2006 | 34.13 | 34.19 | 33.99 | 34.14 | 5,222,529 | +0.15(+0.44%) |
Jun 16, 2006 | 33.78 | 34.10 | 33.77 | 33.99 | 6,455,660 | +0.13(+0.37%) |
Jun 15, 2006 | 33.54 | 33.92 | 33.41 | 33.86 | 7,734,757 | +0.55(+1.65%) |
Jun 14, 2006 | 32.74 | 33.46 | 32.58 | 33.31 | 10,637,865 | +0.98(+3.02%) |
Jun 13, 2006 | 32.45 | 32.73 | 32.29 | 32.34 | 6,140,115 | +0.00(+0.00%) |
Jun 12, 2006 | 32.76 | 32.81 | 32.30 | 32.34 | 4,967,476 | -0.08(-0.25%) |
Jun 09, 2006 | 32.42 | 32.64 | 32.24 | 32.42 | 3,775,364 | -0.01(-0.04%) |
Jun 08, 2006 | 32.20 | 32.46 | 31.88 | 32.43 | 8,042,322 | +0.03(+0.10%) |
Jun 07, 2006 | 32.05 | 32.54 | 31.98 | 32.40 | 6,312,970 | +0.35(+1.09%) |
Jun 06, 2006 | 32.33 | 32.37 | 31.85 | 32.05 | 5,978,432 | -0.13(-0.39%) |
Jun 05, 2006 | 32.39 | 32.57 | 32.11 | 32.17 | 5,933,423 | -0.43(-1.31%) |
Jun 02, 2006 | 32.55 | 32.86 | 32.44 | 32.60 | 5,375,593 | +0.02(+0.08%) |