Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.49 | 32.74 | 32.00 | 32.53 | 7,861,265 | -0.13(-0.39%) |
Aug 30, 2006 | 32.59 | 33.09 | 32.28 | 32.66 | 6,724,883 | -0.09(-0.29%) |
Aug 29, 2006 | 32.24 | 32.78 | 32.22 | 32.75 | 6,193,282 | +0.67(+2.10%) |
Aug 28, 2006 | 31.73 | 32.30 | 31.65 | 32.08 | 6,348,270 | +0.55(+1.75%) |
Aug 25, 2006 | 31.40 | 31.66 | 31.16 | 31.53 | 5,419,679 | -0.06(-0.19%) |
Aug 24, 2006 | 31.93 | 32.01 | 31.38 | 31.59 | 9,973,686 | -0.46(-1.43%) |
Aug 23, 2006 | 32.82 | 32.91 | 31.97 | 32.05 | 6,355,559 | -0.77(-2.36%) |
Aug 22, 2006 | 32.91 | 33.14 | 32.57 | 32.82 | 4,557,725 | -0.05(-0.16%) |
Aug 21, 2006 | 33.37 | 33.41 | 32.84 | 32.88 | 4,146,902 | -0.61(-1.81%) |
Aug 18, 2006 | 33.73 | 33.80 | 33.29 | 33.48 | 4,528,571 | -0.02(-0.06%) |
Aug 17, 2006 | 33.19 | 33.88 | 33.04 | 33.50 | 9,962,233 | +0.32(+0.95%) |
Aug 16, 2006 | 32.93 | 33.21 | 32.26 | 33.19 | 6,317,183 | +0.46(+1.40%) |
Aug 15, 2006 | 32.94 | 32.94 | 32.20 | 32.73 | 7,190,889 | +0.34(+1.06%) |
Aug 14, 2006 | 32.54 | 32.82 | 32.35 | 32.39 | 5,946,818 | -0.15(-0.48%) |
Aug 11, 2006 | 32.24 | 32.58 | 31.90 | 32.54 | 10,259,120 | +0.46(+1.43%) |
Aug 10, 2006 | 30.72 | 32.09 | 30.59 | 32.08 | 13,773,724 | +1.64(+5.39%) |
Aug 09, 2006 | 31.18 | 31.33 | 30.37 | 30.44 | 7,560,956 | -0.44(-1.44%) |
Aug 08, 2006 | 31.50 | 31.54 | 30.72 | 30.89 | 4,935,230 | -0.54(-1.71%) |
Aug 07, 2006 | 31.56 | 31.67 | 31.19 | 31.42 | 4,232,130 | -0.32(-1.02%) |
Aug 04, 2006 | 31.36 | 31.89 | 31.36 | 31.75 | 7,354,058 | +0.56(+1.79%) |
Aug 03, 2006 | 30.46 | 31.47 | 30.33 | 31.19 | 8,197,866 | +0.41(+1.33%) |
Aug 02, 2006 | 30.90 | 30.93 | 30.55 | 30.78 | 4,585,242 | +0.09(+0.28%) |
Aug 01, 2006 | 30.66 | 30.74 | 30.48 | 30.69 | 5,126,065 | -0.18(-0.59%) |
Jul 31, 2006 | 31.36 | 31.42 | 30.67 | 30.87 | 7,630,121 | -0.36(-1.16%) |
Jul 28, 2006 | 31.08 | 31.49 | 31.01 | 31.24 | 5,658,111 | +0.25(+0.80%) |
Jul 27, 2006 | 31.03 | 31.33 | 30.86 | 30.99 | 6,647,389 | +0.15(+0.48%) |
Jul 26, 2006 | 31.15 | 31.15 | 30.76 | 30.84 | 5,448,535 | -0.44(-1.42%) |
Jul 25, 2006 | 31.05 | 31.40 | 30.87 | 31.28 | 5,936,852 | +0.24(+0.76%) |
Jul 24, 2006 | 30.98 | 31.39 | 30.95 | 31.05 | 7,216,621 | +0.07(+0.22%) |
Jul 21, 2006 | 31.22 | 31.22 | 30.79 | 30.98 | 6,814,127 | -0.25(-0.80%) |
Jul 20, 2006 | 30.93 | 31.49 | 30.59 | 31.23 | 8,137,180 | +0.49(+1.60%) |
Jul 19, 2006 | 30.61 | 31.16 | 30.56 | 30.74 | 12,068,110 | +0.13(+0.42%) |
Jul 18, 2006 | 30.86 | 30.99 | 30.05 | 30.61 | 28,145,388 | -1.36(-4.25%) |
Jul 17, 2006 | 32.22 | 32.84 | 31.87 | 31.97 | 10,444,303 | -0.13(-0.40%) |
Jul 14, 2006 | 32.43 | 32.63 | 31.80 | 32.10 | 7,077,845 | -0.51(-1.57%) |
Jul 13, 2006 | 32.68 | 33.01 | 32.31 | 32.61 | 6,621,954 | -0.36(-1.08%) |
Jul 12, 2006 | 33.71 | 33.88 | 32.93 | 32.96 | 6,651,553 | -0.75(-2.21%) |
Jul 11, 2006 | 33.38 | 33.88 | 33.14 | 33.71 | 6,338,900 | +0.36(+1.07%) |
Jul 10, 2006 | 33.23 | 33.44 | 33.13 | 33.35 | 4,250,574 | +0.26(+0.79%) |
Jul 07, 2006 | 32.96 | 33.38 | 32.89 | 33.09 | 5,240,446 | +0.03(+0.10%) |
Jul 06, 2006 | 33.06 | 33.21 | 32.68 | 33.06 | 6,736,633 | +0.61(+1.86%) |
Jul 05, 2006 | 32.61 | 32.67 | 32.24 | 32.45 | 5,017,930 | -0.24(-0.74%) |
Jul 03, 2006 | 32.79 | 32.88 | 32.52 | 32.69 | 2,640,601 | -0.16(-0.49%) |
Jun 30, 2006 | 33.13 | 33.39 | 32.82 | 32.86 | 5,117,884 | -0.30(-0.91%) |
Jun 29, 2006 | 32.65 | 33.24 | 32.60 | 33.16 | 4,112,840 | +0.58(+1.77%) |
Jun 28, 2006 | 32.67 | 32.71 | 32.41 | 32.58 | 4,417,908 | -0.03(-0.08%) |
Jun 27, 2006 | 33.18 | 33.34 | 32.56 | 32.61 | 5,422,803 | -0.68(-2.04%) |
Jun 26, 2006 | 33.10 | 33.57 | 33.06 | 33.29 | 3,043,838 | +0.17(+0.53%) |
Jun 23, 2006 | 33.00 | 33.47 | 33.00 | 33.11 | 4,432,633 | -0.10(-0.30%) |
Jun 22, 2006 | 33.19 | 33.39 | 33.08 | 33.21 | 4,377,302 | -0.15(-0.44%) |
Jun 21, 2006 | 32.94 | 33.53 | 32.94 | 33.36 | 7,022,365 | +0.39(+1.18%) |
Jun 20, 2006 | 33.35 | 33.43 | 32.88 | 32.97 | 9,066,960 | -0.04(-0.12%) |
Jun 19, 2006 | 33.41 | 33.51 | 32.81 | 33.01 | 5,450,915 | -0.08(-0.24%) |
Jun 16, 2006 | 32.98 | 33.51 | 32.96 | 33.09 | 8,052,695 | -0.19(-0.59%) |
Jun 15, 2006 | 32.62 | 33.40 | 32.57 | 33.29 | 7,581,037 | +0.83(+2.57%) |
Jun 14, 2006 | 32.28 | 32.61 | 32.14 | 32.45 | 5,846,566 | +0.14(+0.44%) |
Jun 13, 2006 | 32.46 | 32.91 | 32.28 | 32.31 | 8,928,780 | -0.10(-0.31%) |
Jun 12, 2006 | 32.81 | 32.93 | 32.35 | 32.41 | 6,925,386 | -0.13(-0.41%) |
Jun 09, 2006 | 33.28 | 33.28 | 32.53 | 32.55 | 5,484,679 | -0.63(-1.88%) |
Jun 08, 2006 | 32.88 | 33.41 | 32.46 | 33.17 | 9,741,353 | +0.30(+0.90%) |
Jun 07, 2006 | 32.44 | 33.27 | 32.39 | 32.88 | 10,856,911 | +0.87(+2.73%) |
Jun 06, 2006 | 32.61 | 32.74 | 31.77 | 32.00 | 11,701,165 | -0.57(-1.75%) |
Jun 05, 2006 | 32.94 | 33.08 | 32.45 | 32.57 | 5,042,472 | -0.50(-1.50%) |
Jun 02, 2006 | 33.08 | 33.20 | 32.73 | 33.07 | 7,309,881 | -0.05(-0.16%) |