Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.55 | 30.94 | 30.55 | 30.86 | 1,357,827 | +0.31(+1.02%) |
Aug 30, 2006 | 30.69 | 30.69 | 30.49 | 30.55 | 1,032,601 | -0.05(-0.15%) |
Aug 29, 2006 | 30.46 | 30.59 | 30.28 | 30.59 | 881,095 | +0.16(+0.51%) |
Aug 28, 2006 | 30.25 | 30.48 | 30.16 | 30.44 | 1,081,715 | +0.25(+0.84%) |
Aug 25, 2006 | 30.16 | 30.30 | 30.08 | 30.18 | 1,101,499 | +0.07(+0.25%) |
Aug 24, 2006 | 29.96 | 30.11 | 29.84 | 30.11 | 1,384,900 | +0.20(+0.67%) |
Aug 23, 2006 | 30.05 | 30.07 | 29.73 | 29.91 | 1,380,909 | -0.10(-0.35%) |
Aug 22, 2006 | 29.80 | 30.02 | 29.79 | 30.01 | 1,526,514 | +0.21(+0.72%) |
Aug 21, 2006 | 29.65 | 29.93 | 29.61 | 29.80 | 788,248 | +0.16(+0.52%) |
Aug 18, 2006 | 29.38 | 29.73 | 29.35 | 29.64 | 1,223,155 | +0.28(+0.94%) |
Aug 17, 2006 | 29.40 | 29.53 | 29.13 | 29.36 | 1,154,951 | -0.03(-0.10%) |
Aug 16, 2006 | 29.76 | 29.82 | 29.39 | 29.39 | 1,878,467 | -0.31(-1.05%) |
Aug 15, 2006 | 29.53 | 29.75 | 29.43 | 29.70 | 1,794,644 | +0.40(+1.36%) |
Aug 14, 2006 | 29.10 | 29.32 | 29.02 | 29.31 | 1,402,776 | +0.33(+1.15%) |
Aug 11, 2006 | 28.91 | 29.07 | 28.91 | 28.97 | 776,794 | -0.06(-0.22%) |
Aug 10, 2006 | 29.01 | 29.05 | 28.80 | 29.04 | 1,103,061 | +0.03(+0.10%) |
Aug 09, 2006 | 29.05 | 29.16 | 28.94 | 29.01 | 1,278,863 | +0.10(+0.36%) |
Aug 08, 2006 | 28.81 | 29.00 | 28.70 | 28.90 | 2,708,886 | +0.16(+0.54%) |
Aug 07, 2006 | 29.25 | 29.38 | 28.74 | 28.75 | 2,900,482 | -0.66(-2.25%) |
Aug 04, 2006 | 29.53 | 29.69 | 29.33 | 29.41 | 1,876,731 | +0.02(+0.08%) |
Aug 03, 2006 | 29.88 | 29.89 | 29.19 | 29.39 | 2,327,605 | -0.50(-1.66%) |
Aug 02, 2006 | 29.96 | 30.15 | 29.82 | 29.88 | 929,862 | -0.09(-0.31%) |
Aug 01, 2006 | 29.76 | 29.97 | 29.62 | 29.97 | 1,363,207 | +0.30(+1.01%) |
Jul 31, 2006 | 29.85 | 29.97 | 29.58 | 29.68 | 785,644 | -0.18(-0.60%) |
Jul 28, 2006 | 29.67 | 29.95 | 29.63 | 29.85 | 1,222,287 | +0.35(+1.17%) |
Jul 27, 2006 | 29.81 | 29.91 | 29.48 | 29.51 | 1,582,396 | -0.31(-1.02%) |
Jul 26, 2006 | 29.80 | 29.88 | 29.69 | 29.81 | 1,829,006 | +0.02(+0.06%) |
Jul 25, 2006 | 29.77 | 29.88 | 29.62 | 29.80 | 1,591,074 | +0.03(+0.12%) |
Jul 24, 2006 | 29.78 | 29.95 | 29.63 | 29.76 | 1,199,726 | -0.02(-0.06%) |
Jul 21, 2006 | 29.96 | 29.96 | 29.66 | 29.78 | 1,035,551 | -0.02(-0.06%) |
Jul 20, 2006 | 29.50 | 29.84 | 29.40 | 29.80 | 1,025,139 | +0.28(+0.94%) |
Jul 19, 2006 | 29.14 | 29.53 | 29.23 | 29.52 | 737,919 | +0.39(+1.33%) |
Jul 18, 2006 | 29.24 | 29.29 | 29.01 | 29.13 | 805,429 | -0.09(-0.30%) |
Jul 17, 2006 | 29.04 | 29.33 | 29.01 | 29.22 | 925,349 | +0.22(+0.77%) |
Jul 14, 2006 | 29.10 | 29.27 | 28.85 | 29.00 | 819,486 | -0.15(-0.51%) |
Jul 13, 2006 | 29.33 | 29.47 | 29.07 | 29.14 | 1,175,256 | -0.09(-0.30%) |
Jul 12, 2006 | 29.40 | 29.42 | 29.23 | 29.23 | 963,009 | -0.16(-0.55%) |
Jul 11, 2006 | 29.28 | 29.46 | 29.23 | 29.39 | 1,122,498 | +0.12(+0.39%) |
Jul 10, 2006 | 29.25 | 29.38 | 29.16 | 29.28 | 755,100 | +0.02(+0.08%) |
Jul 07, 2006 | 28.82 | 29.33 | 28.82 | 29.25 | 840,312 | +0.32(+1.10%) |
Jul 06, 2006 | 29.08 | 29.16 | 28.82 | 28.94 | 776,273 | -0.23(-0.79%) |
Jul 05, 2006 | 29.16 | 29.39 | 29.10 | 29.17 | 1,106,358 | -0.21(-0.71%) |
Jul 03, 2006 | 29.24 | 29.43 | 29.08 | 29.38 | 460,418 | +0.28(+0.95%) |
Jun 30, 2006 | 29.25 | 29.35 | 29.04 | 29.10 | 1,037,287 | -0.12(-0.41%) |
Jun 29, 2006 | 29.09 | 29.29 | 28.89 | 29.22 | 1,020,453 | +0.31(+1.06%) |
Jun 28, 2006 | 28.89 | 29.00 | 28.84 | 28.91 | 750,241 | +0.03(+0.10%) |
Jun 27, 2006 | 28.98 | 29.24 | 28.82 | 28.89 | 1,049,782 | +0.02(+0.06%) |
Jun 26, 2006 | 28.83 | 29.05 | 28.81 | 28.87 | 554,307 | +0.06(+0.22%) |
Jun 23, 2006 | 28.62 | 29.13 | 28.62 | 28.80 | 1,087,095 | +0.01(+0.04%) |
Jun 22, 2006 | 28.92 | 28.93 | 28.53 | 28.79 | 1,045,270 | -0.18(-0.64%) |
Jun 21, 2006 | 28.99 | 29.09 | 28.82 | 28.98 | 972,207 | +0.03(+0.12%) |
Jun 20, 2006 | 28.95 | 29.12 | 28.87 | 28.94 | 1,080,847 | -0.01(-0.04%) |
Jun 19, 2006 | 29.13 | 29.19 | 28.81 | 28.95 | 1,399,652 | -0.18(-0.61%) |
Jun 16, 2006 | 29.05 | 29.33 | 28.94 | 29.13 | 1,262,377 | -0.03(-0.12%) |
Jun 15, 2006 | 28.87 | 29.25 | 28.80 | 29.17 | 1,239,121 | +0.22(+0.78%) |
Jun 14, 2006 | 28.95 | 29.06 | 28.74 | 28.94 | 1,487,987 | -0.20(-0.67%) |
Jun 13, 2006 | 29.32 | 29.50 | 29.13 | 29.14 | 2,174,016 | -0.18(-0.61%) |
Jun 12, 2006 | 29.19 | 29.56 | 29.09 | 29.32 | 1,386,636 | +0.13(+0.43%) |
Jun 09, 2006 | 28.93 | 29.25 | 28.81 | 29.19 | 1,123,366 | +0.20(+0.68%) |
Jun 08, 2006 | 28.74 | 29.15 | 28.63 | 29.00 | 1,549,943 | +0.26(+0.90%) |
Jun 07, 2006 | 28.73 | 28.95 | 28.67 | 28.74 | 1,026,353 | -0.13(-0.44%) |
Jun 06, 2006 | 28.97 | 29.01 | 28.59 | 28.86 | 2,103,209 | +0.06(+0.20%) |
Jun 05, 2006 | 28.74 | 28.93 | 28.61 | 28.80 | 2,411,428 | -0.32(-1.11%) |
Jun 02, 2006 | 28.80 | 29.14 | 28.61 | 29.13 | 2,455,162 | +0.33(+1.14%) |