Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.47 | 26.51 | 26.00 | 26.11 | 12,340,039 | -0.17(-0.63%) |
Aug 30, 2006 | 26.09 | 26.68 | 26.06 | 26.27 | 16,890,352 | +0.22(+0.85%) |
Aug 29, 2006 | 25.81 | 26.11 | 25.40 | 26.05 | 15,819,327 | +0.28(+1.10%) |
Aug 28, 2006 | 25.95 | 26.09 | 25.65 | 25.77 | 15,069,004 | -0.14(-0.54%) |
Aug 25, 2006 | 25.60 | 26.22 | 25.50 | 25.90 | 15,077,121 | +0.08(+0.30%) |
Aug 24, 2006 | 25.64 | 25.93 | 25.44 | 25.83 | 12,648,967 | +0.43(+1.69%) |
Aug 23, 2006 | 26.08 | 26.33 | 25.27 | 25.40 | 17,206,238 | -0.60(-2.29%) |
Aug 22, 2006 | 25.75 | 26.44 | 25.67 | 25.99 | 20,915,322 | +0.28(+1.11%) |
Aug 21, 2006 | 25.64 | 25.90 | 25.38 | 25.71 | 18,800,000 | -0.15(-0.59%) |
Aug 18, 2006 | 25.85 | 26.24 | 25.29 | 25.86 | 19,919,426 | +0.08(+0.32%) |
Aug 17, 2006 | 26.12 | 26.33 | 25.64 | 25.78 | 24,031,004 | -0.44(-1.67%) |
Aug 16, 2006 | 25.14 | 26.22 | 25.09 | 26.22 | 39,106,640 | +1.65(+6.71%) |
Aug 15, 2006 | 23.86 | 24.67 | 23.63 | 24.57 | 32,559,456 | +1.29(+5.54%) |
Aug 14, 2006 | 23.60 | 23.87 | 23.22 | 23.28 | 17,654,738 | +0.19(+0.84%) |
Aug 11, 2006 | 23.29 | 23.47 | 22.97 | 23.08 | 12,617,756 | -0.41(-1.74%) |
Aug 10, 2006 | 23.11 | 23.56 | 22.70 | 23.49 | 20,924,104 | +0.26(+1.10%) |
Aug 09, 2006 | 23.73 | 24.37 | 23.16 | 23.24 | 25,609,760 | -0.23(-0.97%) |
Aug 08, 2006 | 23.55 | 23.98 | 23.13 | 23.46 | 28,269,934 | -0.51(-2.14%) |
Aug 07, 2006 | 24.46 | 24.62 | 23.87 | 23.98 | 19,396,916 | -0.49(-2.01%) |
Aug 04, 2006 | 24.56 | 24.93 | 24.15 | 24.47 | 23,232,424 | +0.31(+1.29%) |
Aug 03, 2006 | 23.65 | 24.44 | 23.62 | 24.16 | 19,961,628 | +0.34(+1.43%) |
Aug 02, 2006 | 23.91 | 24.08 | 23.42 | 23.82 | 18,347,968 | -0.08(-0.32%) |
Aug 01, 2006 | 24.20 | 24.23 | 23.56 | 23.89 | 23,720,270 | -0.54(-2.21%) |
Jul 31, 2006 | 24.66 | 24.75 | 24.39 | 24.44 | 15,363,865 | -0.37(-1.48%) |
Jul 28, 2006 | 24.22 | 24.93 | 24.10 | 24.80 | 22,502,500 | +0.88(+3.68%) |
Jul 27, 2006 | 24.38 | 24.66 | 23.91 | 23.92 | 23,752,706 | -0.32(-1.32%) |
Jul 26, 2006 | 23.83 | 24.44 | 23.52 | 24.24 | 30,626,276 | +0.49(+2.04%) |
Jul 25, 2006 | 24.46 | 24.73 | 23.74 | 23.76 | 23,491,890 | -0.76(-3.11%) |
Jul 24, 2006 | 23.95 | 24.66 | 23.80 | 24.52 | 23,288,528 | +0.65(+2.73%) |
Jul 21, 2006 | 24.35 | 24.36 | 23.64 | 23.87 | 37,432,816 | -0.98(-3.93%) |
Jul 20, 2006 | 25.13 | 25.83 | 24.66 | 24.84 | 52,896,896 | -0.61(-2.40%) |
Jul 19, 2006 | 25.92 | 26.19 | 25.24 | 25.45 | 48,208,892 | -0.46(-1.79%) |
Jul 18, 2006 | 25.47 | 25.99 | 25.11 | 25.92 | 20,635,446 | +0.58(+2.30%) |
Jul 17, 2006 | 25.63 | 25.91 | 25.15 | 25.34 | 20,988,928 | +0.13(+0.52%) |
Jul 14, 2006 | 25.29 | 25.70 | 24.76 | 25.20 | 23,799,510 | -0.13(-0.52%) |
Jul 13, 2006 | 25.76 | 26.23 | 25.33 | 25.34 | 22,370,330 | -0.69(-2.64%) |
Jul 12, 2006 | 26.87 | 27.05 | 25.77 | 26.02 | 20,316,196 | -0.91(-3.40%) |
Jul 11, 2006 | 26.03 | 27.03 | 25.91 | 26.94 | 29,783,968 | +0.74(+2.83%) |
Jul 10, 2006 | 26.44 | 26.49 | 25.71 | 26.20 | 21,082,180 | -0.14(-0.53%) |
Jul 07, 2006 | 26.44 | 26.69 | 26.08 | 26.33 | 18,255,650 | -0.33(-1.22%) |
Jul 06, 2006 | 26.46 | 26.78 | 26.27 | 26.66 | 19,759,206 | +0.21(+0.79%) |
Jul 05, 2006 | 27.29 | 27.31 | 26.28 | 26.45 | 27,235,782 | -0.89(-3.27%) |
Jul 03, 2006 | 27.35 | 27.53 | 27.13 | 27.35 | 10,170,925 | -0.42(-1.52%) |
Jun 30, 2006 | 28.23 | 28.36 | 27.66 | 27.77 | 18,393,486 | -0.33(-1.16%) |
Jun 29, 2006 | 27.71 | 28.26 | 26.99 | 28.09 | 28,917,552 | +0.74(+2.71%) |
Jun 28, 2006 | 27.01 | 27.39 | 26.73 | 27.35 | 19,789,796 | +0.54(+2.02%) |
Jun 27, 2006 | 27.65 | 27.98 | 26.71 | 26.81 | 23,967,072 | -0.97(-3.49%) |
Jun 26, 2006 | 27.72 | 28.18 | 27.51 | 27.78 | 24,131,702 | +0.41(+1.49%) |
Jun 23, 2006 | 27.87 | 27.94 | 26.87 | 27.37 | 76,359,968 | -1.30(-4.54%) |
Jun 22, 2006 | 30.40 | 30.42 | 28.57 | 28.68 | 50,627,648 | -1.95(-6.38%) |
Jun 21, 2006 | 30.52 | 31.19 | 30.36 | 30.63 | 22,811,268 | +0.20(+0.66%) |
Jun 20, 2006 | 30.23 | 30.77 | 29.87 | 30.43 | 19,439,858 | +0.36(+1.20%) |
Jun 19, 2006 | 30.71 | 30.76 | 29.83 | 30.07 | 20,972,690 | -0.39(-1.27%) |
Jun 16, 2006 | 30.95 | 31.19 | 29.81 | 30.46 | 39,766,928 | -0.65(-2.09%) |
Jun 15, 2006 | 30.25 | 31.19 | 30.11 | 31.11 | 28,090,058 | +1.14(+3.79%) |
Jun 14, 2006 | 29.25 | 30.01 | 29.05 | 29.97 | 29,391,784 | +0.98(+3.37%) |
Jun 13, 2006 | 29.60 | 29.74 | 28.81 | 29.00 | 54,058,760 | +0.45(+1.58%) |
Jun 12, 2006 | 29.99 | 30.15 | 28.45 | 28.54 | 33,861,220 | -1.56(-5.18%) |
Jun 09, 2006 | 31.19 | 31.48 | 29.83 | 30.10 | 25,639,700 | -0.70(-2.27%) |
Jun 08, 2006 | 31.05 | 31.26 | 29.27 | 30.80 | 40,369,884 | -0.71(-2.26%) |
Jun 07, 2006 | 32.13 | 32.38 | 31.42 | 31.52 | 17,693,176 | -0.48(-1.49%) |
Jun 06, 2006 | 31.66 | 32.20 | 31.54 | 32.00 | 19,496,092 | +0.34(+1.07%) |
Jun 05, 2006 | 32.34 | 32.55 | 31.64 | 31.66 | 16,271,263 | -0.91(-2.81%) |
Jun 02, 2006 | 32.92 | 33.10 | 32.20 | 32.57 | 16,946,994 | -0.03(-0.11%) |