Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.52 | 28.75 | 28.38 | 28.59 | 4,183,600 | +0.13(+0.46%) |
Aug 30, 2006 | 28.97 | 28.97 | 28.35 | 28.46 | 4,777,200 | -0.34(-1.18%) |
Aug 29, 2006 | 28.96 | 29.03 | 28.50 | 28.80 | 5,915,200 | -0.05(-0.17%) |
Aug 28, 2006 | 28.80 | 29.20 | 28.64 | 28.85 | 3,904,600 | -0.08(-0.28%) |
Aug 25, 2006 | 28.75 | 29.23 | 28.70 | 28.93 | 3,734,500 | +0.26(+0.91%) |
Aug 24, 2006 | 29.00 | 29.10 | 28.61 | 28.67 | 4,435,000 | -0.26(-0.90%) |
Aug 23, 2006 | 29.08 | 29.29 | 28.80 | 28.93 | 4,279,600 | -0.13(-0.45%) |
Aug 22, 2006 | 28.77 | 29.12 | 28.78 | 29.06 | 4,369,100 | +0.29(+1.01%) |
Aug 21, 2006 | 28.43 | 28.98 | 28.38 | 28.77 | 5,577,300 | +0.34(+1.20%) |
Aug 18, 2006 | 28.65 | 28.78 | 28.24 | 28.43 | 4,138,700 | -0.08(-0.28%) |
Aug 17, 2006 | 28.61 | 28.92 | 28.35 | 28.51 | 4,542,300 | -0.20(-0.70%) |
Aug 16, 2006 | 28.54 | 28.94 | 28.43 | 28.71 | 5,804,500 | +0.22(+0.77%) |
Aug 15, 2006 | 28.00 | 28.53 | 27.91 | 28.49 | 8,741,400 | +0.56(+2.01%) |
Aug 14, 2006 | 28.08 | 28.55 | 27.61 | 27.93 | 5,878,400 | -0.34(-1.20%) |
Aug 11, 2006 | 28.95 | 28.95 | 28.09 | 28.27 | 5,192,800 | -0.66(-2.28%) |
Aug 10, 2006 | 28.84 | 28.98 | 28.52 | 28.93 | 3,612,500 | +0.09(+0.31%) |
Aug 09, 2006 | 29.17 | 29.33 | 28.31 | 28.84 | 6,412,200 | -0.21(-0.72%) |
Aug 08, 2006 | 29.44 | 29.69 | 28.86 | 29.05 | 4,809,400 | -0.35(-1.19%) |
Aug 07, 2006 | 29.36 | 29.85 | 29.30 | 29.40 | 3,255,000 | -0.17(-0.57%) |
Aug 04, 2006 | 29.88 | 30.32 | 29.56 | 29.57 | 4,798,500 | -0.03(-0.10%) |
Aug 03, 2006 | 29.45 | 29.73 | 29.27 | 29.60 | 5,337,800 | -0.05(-0.17%) |
Aug 02, 2006 | 29.51 | 29.80 | 28.94 | 29.65 | 8,446,800 | +0.36(+1.23%) |
Aug 01, 2006 | 30.00 | 30.04 | 29.07 | 29.29 | 5,994,000 | -0.66(-2.20%) |
Jul 31, 2006 | 29.37 | 30.17 | 29.17 | 29.95 | 5,694,500 | +0.22(+0.74%) |
Jul 28, 2006 | 29.76 | 29.93 | 29.38 | 29.73 | 6,219,600 | +0.41(+1.40%) |
Jul 27, 2006 | 30.05 | 30.19 | 29.16 | 29.32 | 5,238,700 | -0.46(-1.54%) |
Jul 26, 2006 | 29.80 | 29.90 | 29.33 | 29.78 | 4,673,900 | -0.20(-0.67%) |
Jul 25, 2006 | 29.60 | 30.25 | 29.50 | 29.98 | 5,854,600 | +0.24(+0.81%) |
Jul 24, 2006 | 29.56 | 29.80 | 29.10 | 29.74 | 7,497,000 | +0.18(+0.61%) |
Jul 21, 2006 | 29.97 | 30.10 | 29.13 | 29.56 | 7,996,100 | -0.41(-1.37%) |
Jul 20, 2006 | 30.88 | 30.98 | 29.96 | 29.97 | 6,409,800 | -1.02(-3.29%) |
Jul 19, 2006 | 30.63 | 31.32 | 30.30 | 30.99 | 7,202,600 | +0.58(+1.91%) |
Jul 18, 2006 | 30.40 | 30.78 | 30.01 | 30.41 | 4,643,100 | +0.19(+0.63%) |
Jul 17, 2006 | 30.70 | 30.77 | 30.07 | 30.22 | 4,528,800 | -0.57(-1.85%) |
Jul 14, 2006 | 30.99 | 31.34 | 30.22 | 30.79 | 5,950,500 | -0.20(-0.65%) |
Jul 13, 2006 | 31.81 | 31.95 | 30.94 | 30.99 | 6,932,500 | -1.06(-3.31%) |
Jul 12, 2006 | 32.05 | 32.60 | 31.92 | 32.05 | 7,554,500 | +0.27(+0.85%) |
Jul 11, 2006 | 31.90 | 32.27 | 31.68 | 31.78 | 18,599,100 | -1.63(-4.88%) |
Jul 10, 2006 | 34.00 | 34.00 | 33.16 | 33.41 | 11,003,800 | -0.14(-0.42%) |
Jul 07, 2006 | 33.65 | 34.00 | 33.30 | 33.55 | 6,523,300 | +0.13(+0.39%) |
Jul 06, 2006 | 33.34 | 33.82 | 33.21 | 33.42 | 7,208,400 | +0.58(+1.77%) |
Jul 05, 2006 | 33.09 | 33.37 | 32.41 | 32.84 | 6,053,600 | -0.25(-0.76%) |
Jul 03, 2006 | 33.13 | 33.30 | 32.87 | 33.09 | 3,922,000 | +0.73(+2.26%) |
Jun 30, 2006 | 32.30 | 32.54 | 31.95 | 32.36 | 5,199,700 | +0.46(+1.44%) |
Jun 29, 2006 | 30.86 | 32.06 | 30.68 | 31.90 | 5,661,900 | +1.35(+4.42%) |
Jun 28, 2006 | 30.35 | 30.95 | 30.17 | 30.55 | 3,612,900 | +0.17(+0.56%) |
Jun 27, 2006 | 30.70 | 30.95 | 30.31 | 30.38 | 4,732,700 | -0.25(-0.82%) |
Jun 26, 2006 | 30.43 | 30.96 | 30.35 | 30.63 | 4,438,700 | +0.45(+1.49%) |
Jun 23, 2006 | 30.00 | 30.74 | 29.77 | 30.18 | 4,207,000 | +0.19(+0.63%) |
Jun 22, 2006 | 29.88 | 30.25 | 29.48 | 29.99 | 4,034,300 | +0.16(+0.54%) |
Jun 21, 2006 | 29.34 | 30.37 | 29.30 | 29.83 | 4,601,000 | +0.64(+2.19%) |
Jun 20, 2006 | 29.16 | 29.94 | 29.06 | 29.19 | 4,674,200 | +0.09(+0.31%) |
Jun 19, 2006 | 30.05 | 30.06 | 28.83 | 29.10 | 6,549,500 | -0.99(-3.29%) |
Jun 16, 2006 | 30.17 | 30.18 | 29.65 | 30.09 | 6,312,700 | -0.17(-0.56%) |
Jun 15, 2006 | 29.63 | 30.35 | 29.63 | 30.26 | 7,379,800 | +0.70(+2.37%) |
Jun 14, 2006 | 29.01 | 29.64 | 28.93 | 29.56 | 6,014,500 | +0.61(+2.11%) |
Jun 13, 2006 | 29.62 | 29.81 | 28.64 | 28.95 | 6,894,200 | -0.78(-2.62%) |
Jun 12, 2006 | 30.06 | 30.62 | 29.60 | 29.73 | 4,941,200 | -0.45(-1.49%) |
Jun 09, 2006 | 30.75 | 30.87 | 29.96 | 30.18 | 7,593,100 | +0.11(+0.37%) |
Jun 08, 2006 | 30.05 | 30.20 | 28.55 | 30.07 | 12,243,800 | +0.02(+0.07%) |
Jun 07, 2006 | 30.59 | 30.93 | 29.79 | 30.05 | 10,349,900 | -0.64(-2.09%) |
Jun 06, 2006 | 31.35 | 31.52 | 30.32 | 30.69 | 8,055,100 | -0.69(-2.20%) |
Jun 05, 2006 | 32.31 | 32.54 | 31.29 | 31.38 | 5,088,700 | -1.19(-3.65%) |
Jun 02, 2006 | 32.61 | 33.11 | 32.33 | 32.57 | 5,985,500 | +0.00(+0.00%) |