Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.75 | 30.04 | 29.72 | 29.99 | 2,110,294 | +0.33(+1.10%) |
Aug 30, 2006 | 29.64 | 29.84 | 29.47 | 29.66 | 1,371,976 | +0.02(+0.07%) |
Aug 29, 2006 | 29.59 | 29.72 | 29.40 | 29.64 | 2,501,526 | +0.08(+0.27%) |
Aug 28, 2006 | 29.59 | 29.75 | 29.50 | 29.56 | 2,840,429 | -0.13(-0.42%) |
Aug 25, 2006 | 29.41 | 29.70 | 29.41 | 29.69 | 1,513,170 | +0.17(+0.59%) |
Aug 24, 2006 | 29.37 | 29.60 | 29.29 | 29.51 | 2,196,114 | +0.26(+0.90%) |
Aug 23, 2006 | 29.51 | 29.64 | 29.20 | 29.25 | 2,072,046 | -0.37(-1.26%) |
Aug 22, 2006 | 29.43 | 29.63 | 29.41 | 29.62 | 2,292,399 | +0.19(+0.64%) |
Aug 21, 2006 | 29.51 | 29.63 | 29.40 | 29.43 | 2,517,129 | -0.08(-0.27%) |
Aug 18, 2006 | 29.33 | 29.52 | 29.26 | 29.51 | 2,926,629 | +0.17(+0.59%) |
Aug 17, 2006 | 29.43 | 29.47 | 29.16 | 29.34 | 4,153,416 | -0.07(-0.23%) |
Aug 16, 2006 | 29.73 | 29.77 | 29.37 | 29.41 | 3,836,586 | -0.22(-0.73%) |
Aug 15, 2006 | 30.06 | 30.06 | 29.48 | 29.62 | 4,145,424 | +0.15(+0.52%) |
Aug 14, 2006 | 29.68 | 29.74 | 29.46 | 29.47 | 3,073,912 | -0.06(-0.21%) |
Aug 11, 2006 | 29.44 | 29.56 | 29.38 | 29.53 | 2,049,592 | +0.02(+0.05%) |
Aug 10, 2006 | 29.64 | 29.72 | 29.39 | 29.52 | 2,646,716 | -0.14(-0.48%) |
Aug 09, 2006 | 29.89 | 29.93 | 29.62 | 29.66 | 1,606,982 | -0.03(-0.11%) |
Aug 08, 2006 | 29.36 | 29.91 | 29.28 | 29.69 | 2,287,071 | +0.44(+1.49%) |
Aug 07, 2006 | 29.97 | 29.97 | 29.26 | 29.26 | 2,912,167 | -0.71(-2.38%) |
Aug 04, 2006 | 29.80 | 30.01 | 29.64 | 29.97 | 2,551,762 | +0.45(+1.53%) |
Aug 03, 2006 | 29.56 | 29.78 | 29.38 | 29.52 | 1,726,483 | -0.21(-0.69%) |
Aug 02, 2006 | 30.19 | 30.19 | 29.60 | 29.72 | 2,700,948 | -0.27(-0.89%) |
Aug 01, 2006 | 29.77 | 30.20 | 29.39 | 29.99 | 6,500,238 | +0.56(+1.91%) |
Jul 31, 2006 | 29.37 | 29.59 | 29.30 | 29.43 | 3,366,004 | -0.03(-0.09%) |
Jul 28, 2006 | 29.32 | 29.77 | 29.23 | 29.46 | 3,588,451 | +0.32(+1.08%) |
Jul 27, 2006 | 29.53 | 29.72 | 29.13 | 29.14 | 4,153,226 | -0.32(-1.09%) |
Jul 26, 2006 | 29.15 | 29.51 | 29.15 | 29.46 | 3,525,846 | +0.18(+0.61%) |
Jul 25, 2006 | 29.32 | 29.38 | 29.01 | 29.28 | 3,235,086 | -0.04(-0.14%) |
Jul 24, 2006 | 29.03 | 29.35 | 28.88 | 29.32 | 2,956,124 | +0.29(+1.01%) |
Jul 21, 2006 | 29.40 | 29.57 | 28.80 | 29.03 | 4,849,109 | -0.09(-0.32%) |
Jul 20, 2006 | 28.67 | 29.24 | 28.64 | 29.12 | 3,177,238 | -0.04(-0.14%) |
Jul 19, 2006 | 28.53 | 29.24 | 28.56 | 29.17 | 3,701,672 | +0.64(+2.25%) |
Jul 18, 2006 | 28.38 | 28.67 | 28.30 | 28.53 | 2,706,847 | +0.05(+0.18%) |
Jul 17, 2006 | 28.31 | 28.54 | 28.29 | 28.47 | 1,849,218 | +0.16(+0.56%) |
Jul 14, 2006 | 28.22 | 28.55 | 28.11 | 28.32 | 2,833,388 | +0.06(+0.20%) |
Jul 13, 2006 | 28.19 | 28.62 | 28.19 | 28.26 | 3,207,685 | +0.01(+0.04%) |
Jul 12, 2006 | 28.47 | 28.55 | 28.21 | 28.25 | 2,177,275 | -0.22(-0.76%) |
Jul 11, 2006 | 28.45 | 28.54 | 28.29 | 28.46 | 2,917,115 | -0.05(-0.17%) |
Jul 10, 2006 | 28.33 | 28.56 | 28.19 | 28.51 | 1,289,962 | +0.27(+0.95%) |
Jul 07, 2006 | 28.25 | 28.40 | 28.17 | 28.24 | 2,500,194 | -0.01(-0.04%) |
Jul 06, 2006 | 28.43 | 28.51 | 28.10 | 28.25 | 2,475,837 | -0.22(-0.78%) |
Jul 05, 2006 | 28.67 | 28.92 | 28.45 | 28.47 | 2,561,657 | -0.19(-0.68%) |
Jul 03, 2006 | 28.67 | 28.74 | 28.47 | 28.67 | 808,153 | +0.18(+0.63%) |
Jun 30, 2006 | 28.53 | 28.66 | 28.44 | 28.49 | 2,288,403 | -0.04(-0.15%) |
Jun 29, 2006 | 28.24 | 28.61 | 28.20 | 28.53 | 2,510,279 | +0.35(+1.25%) |
Jun 28, 2006 | 27.81 | 28.29 | 27.79 | 28.18 | 2,173,279 | +0.43(+1.55%) |
Jun 27, 2006 | 27.94 | 28.28 | 27.64 | 27.75 | 1,766,443 | -0.27(-0.96%) |
Jun 26, 2006 | 27.82 | 28.16 | 27.82 | 28.02 | 1,583,767 | +0.20(+0.74%) |
Jun 23, 2006 | 27.64 | 28.25 | 27.64 | 27.81 | 1,912,394 | +0.11(+0.38%) |
Jun 22, 2006 | 27.95 | 27.95 | 27.50 | 27.71 | 2,177,465 | -0.30(-1.07%) |
Jun 21, 2006 | 27.88 | 28.13 | 27.79 | 28.00 | 2,686,486 | +0.16(+0.59%) |
Jun 20, 2006 | 27.41 | 27.85 | 27.33 | 27.84 | 2,800,088 | +0.40(+1.47%) |
Jun 19, 2006 | 27.78 | 27.84 | 27.31 | 27.44 | 1,855,498 | -0.35(-1.27%) |
Jun 16, 2006 | 27.56 | 27.88 | 27.56 | 27.79 | 3,208,446 | +0.17(+0.61%) |
Jun 15, 2006 | 27.61 | 27.71 | 27.44 | 27.62 | 3,342,789 | +0.14(+0.50%) |
Jun 14, 2006 | 27.98 | 28.06 | 27.34 | 27.48 | 4,053,134 | -0.50(-1.78%) |
Jun 13, 2006 | 28.65 | 28.65 | 27.80 | 27.98 | 4,801,347 | -0.63(-2.20%) |
Jun 12, 2006 | 28.24 | 28.68 | 28.18 | 28.61 | 4,539,130 | +0.38(+1.34%) |
Jun 09, 2006 | 27.98 | 28.35 | 27.91 | 28.24 | 3,060,782 | +0.17(+0.62%) |
Jun 08, 2006 | 27.93 | 28.22 | 27.79 | 28.06 | 3,837,728 | +0.10(+0.36%) |
Jun 07, 2006 | 27.80 | 28.05 | 27.64 | 27.96 | 3,404,823 | +0.13(+0.47%) |
Jun 06, 2006 | 27.67 | 27.87 | 27.29 | 27.83 | 3,578,746 | +0.27(+0.99%) |
Jun 05, 2006 | 27.75 | 27.98 | 27.47 | 27.56 | 4,184,052 | -0.22(-0.78%) |
Jun 02, 2006 | 27.56 | 27.87 | 27.48 | 27.77 | 3,869,697 | +0.21(+0.76%) |