Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.81 | 35.90 | 34.73 | 35.27 | 1,912,417 | +0.05(+0.14%) |
Aug 30, 2006 | 34.60 | 35.90 | 34.52 | 35.22 | 1,855,732 | +0.73(+2.12%) |
Aug 29, 2006 | 33.30 | 34.63 | 33.25 | 34.49 | 1,796,541 | +1.21(+3.64%) |
Aug 28, 2006 | 33.03 | 33.35 | 32.95 | 33.28 | 1,332,528 | +0.20(+0.60%) |
Aug 25, 2006 | 32.78 | 33.52 | 32.43 | 33.08 | 1,255,156 | +0.08(+0.24%) |
Aug 24, 2006 | 33.05 | 33.25 | 32.61 | 33.00 | 1,183,125 | -0.01(-0.03%) |
Aug 23, 2006 | 34.20 | 34.63 | 32.30 | 33.01 | 2,666,434 | -1.27(-3.70%) |
Aug 22, 2006 | 35.17 | 35.75 | 34.20 | 34.28 | 1,295,793 | -1.03(-2.92%) |
Aug 21, 2006 | 35.60 | 35.76 | 34.98 | 35.31 | 1,177,938 | -0.53(-1.48%) |
Aug 18, 2006 | 37.17 | 37.19 | 35.43 | 35.84 | 2,361,499 | -1.35(-3.63%) |
Aug 17, 2006 | 36.46 | 38.75 | 36.10 | 37.19 | 4,442,864 | +2.07(+5.89%) |
Aug 16, 2006 | 34.78 | 35.30 | 34.20 | 35.12 | 1,557,033 | +0.66(+1.92%) |
Aug 15, 2006 | 34.15 | 34.89 | 33.78 | 34.46 | 2,088,229 | +0.74(+2.19%) |
Aug 14, 2006 | 34.00 | 34.40 | 33.40 | 33.72 | 880,210 | -0.01(-0.03%) |
Aug 11, 2006 | 34.53 | 34.74 | 33.56 | 33.73 | 978,186 | -1.09(-3.13%) |
Aug 10, 2006 | 35.07 | 35.28 | 34.43 | 34.82 | 852,754 | -0.46(-1.30%) |
Aug 09, 2006 | 35.44 | 36.13 | 34.92 | 35.28 | 1,519,501 | +0.18(+0.51%) |
Aug 08, 2006 | 34.75 | 35.43 | 34.47 | 35.10 | 1,197,586 | +0.51(+1.47%) |
Aug 07, 2006 | 34.53 | 35.20 | 34.12 | 34.59 | 994,207 | -0.37(-1.06%) |
Aug 04, 2006 | 36.60 | 36.76 | 34.25 | 34.96 | 1,729,726 | -1.17(-3.24%) |
Aug 03, 2006 | 35.79 | 36.41 | 35.41 | 36.13 | 1,129,553 | +0.20(+0.56%) |
Aug 02, 2006 | 35.77 | 36.48 | 35.41 | 35.93 | 1,160,075 | +0.38(+1.07%) |
Aug 01, 2006 | 36.68 | 37.15 | 35.07 | 35.55 | 1,268,141 | -1.37(-3.71%) |
Jul 31, 2006 | 37.51 | 37.76 | 36.30 | 36.92 | 852,909 | -0.80(-2.12%) |
Jul 28, 2006 | 37.00 | 37.87 | 36.45 | 37.72 | 628,225 | +1.00(+2.72%) |
Jul 27, 2006 | 37.38 | 38.18 | 36.28 | 36.72 | 1,266,666 | -0.58(-1.55%) |
Jul 26, 2006 | 35.34 | 37.55 | 35.01 | 37.30 | 2,419,724 | +2.00(+5.67%) |
Jul 25, 2006 | 35.42 | 36.01 | 34.40 | 35.30 | 2,436,147 | -0.40(-1.12%) |
Jul 24, 2006 | 33.13 | 36.03 | 33.13 | 35.70 | 9,743,968 | +6.20(+21.02%) |
Jul 21, 2006 | 31.26 | 31.11 | 28.43 | 29.50 | 3,915,300 | -1.76(-5.63%) |
Jul 20, 2006 | 32.31 | 33.94 | 31.11 | 31.26 | 2,286,300 | -1.01(-3.13%) |
Jul 19, 2006 | 30.79 | 32.66 | 30.77 | 32.27 | 1,742,013 | +1.38(+4.47%) |
Jul 18, 2006 | 31.72 | 31.72 | 29.66 | 30.89 | 2,613,759 | -0.68(-2.15%) |
Jul 17, 2006 | 31.40 | 32.29 | 31.28 | 31.57 | 777,803 | +0.05(+0.16%) |
Jul 14, 2006 | 32.21 | 32.57 | 31.16 | 31.52 | 1,784,163 | -0.58(-1.81%) |
Jul 13, 2006 | 33.48 | 33.48 | 31.93 | 32.10 | 2,141,044 | -1.47(-4.38%) |
Jul 12, 2006 | 34.00 | 34.36 | 32.94 | 33.57 | 1,949,032 | -0.69(-2.01%) |
Jul 11, 2006 | 33.32 | 34.33 | 32.70 | 34.26 | 1,526,562 | +0.78(+2.33%) |
Jul 10, 2006 | 33.99 | 34.35 | 33.00 | 33.48 | 1,630,740 | -0.29(-0.86%) |
Jul 07, 2006 | 33.75 | 33.93 | 32.95 | 33.77 | 1,255,374 | -0.02(-0.06%) |
Jul 06, 2006 | 33.35 | 34.41 | 33.30 | 33.79 | 1,114,063 | +0.60(+1.81%) |
Jul 05, 2006 | 34.13 | 34.23 | 32.79 | 33.19 | 1,717,859 | -1.33(-3.85%) |
Jul 03, 2006 | 34.84 | 34.84 | 34.12 | 34.52 | 647,094 | -0.63(-1.79%) |
Jun 30, 2006 | 34.73 | 35.15 | 33.57 | 35.15 | 4,728,493 | +0.55(+1.59%) |
Jun 29, 2006 | 32.83 | 34.79 | 32.60 | 34.60 | 1,957,700 | +2.05(+6.30%) |
Jun 28, 2006 | 34.21 | 34.21 | 31.60 | 32.55 | 2,787,397 | -1.47(-4.32%) |
Jun 27, 2006 | 34.81 | 34.81 | 33.20 | 34.02 | 2,038,008 | -0.79(-2.27%) |
Jun 26, 2006 | 35.00 | 35.40 | 34.78 | 34.81 | 1,627,500 | +0.39(+1.13%) |
Jun 23, 2006 | 33.89 | 34.85 | 33.23 | 34.42 | 2,086,245 | +0.39(+1.15%) |
Jun 22, 2006 | 33.29 | 34.14 | 32.85 | 34.03 | 2,450,031 | +0.48(+1.43%) |
Jun 21, 2006 | 31.70 | 33.83 | 31.56 | 33.55 | 3,198,515 | +1.99(+6.31%) |
Jun 20, 2006 | 31.80 | 32.51 | 31.30 | 31.56 | 2,203,201 | -0.27(-0.85%) |
Jun 19, 2006 | 33.05 | 33.37 | 31.60 | 31.83 | 3,830,642 | -1.21(-3.66%) |
Jun 16, 2006 | 34.42 | 34.61 | 32.81 | 33.04 | 3,812,939 | -1.96(-5.60%) |
Jun 15, 2006 | 34.00 | 35.57 | 33.80 | 35.00 | 3,518,675 | +1.22(+3.61%) |
Jun 14, 2006 | 33.75 | 34.19 | 33.18 | 33.78 | 2,484,291 | +0.28(+0.84%) |
Jun 13, 2006 | 34.43 | 35.15 | 33.24 | 33.50 | 1,981,793 | -1.10(-3.18%) |
Jun 12, 2006 | 36.28 | 36.30 | 34.26 | 34.60 | 2,238,870 | -1.66(-4.58%) |
Jun 09, 2006 | 37.10 | 38.15 | 35.95 | 36.26 | 1,672,967 | -0.73(-1.97%) |
Jun 08, 2006 | 36.50 | 37.34 | 35.02 | 36.99 | 2,364,215 | +0.41(+1.12%) |
Jun 07, 2006 | 36.91 | 39.08 | 36.00 | 36.58 | 3,969,902 | +0.41(+1.13%) |
Jun 06, 2006 | 36.36 | 36.98 | 35.10 | 36.17 | 3,594,444 | -0.33(-0.90%) |
Jun 05, 2006 | 37.64 | 37.77 | 36.28 | 36.50 | 2,004,226 | -1.49(-3.92%) |
Jun 02, 2006 | 39.96 | 41.00 | 37.77 | 37.99 | 2,807,799 | -2.44(-6.04%) |