Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 36.22 | 36.57 | 35.65 | 35.94 | 5,291,797 | +0.08(+0.22%) |
Aug 30, 2006 | 36.19 | 36.19 | 35.58 | 35.86 | 4,923,043 | -0.13(-0.35%) |
Aug 29, 2006 | 35.10 | 36.06 | 35.06 | 35.98 | 7,725,053 | +0.94(+2.69%) |
Aug 28, 2006 | 34.78 | 35.36 | 34.78 | 35.04 | 4,728,751 | +0.37(+1.08%) |
Aug 25, 2006 | 34.90 | 34.93 | 34.47 | 34.67 | 6,453,025 | -0.29(-0.84%) |
Aug 24, 2006 | 34.93 | 35.02 | 34.55 | 34.96 | 4,187,969 | -0.05(-0.13%) |
Aug 23, 2006 | 34.72 | 35.07 | 34.49 | 35.01 | 6,455,982 | +0.28(+0.81%) |
Aug 22, 2006 | 35.20 | 35.20 | 34.72 | 34.72 | 8,110,679 | -0.42(-1.19%) |
Aug 21, 2006 | 35.21 | 35.24 | 34.63 | 35.14 | 5,633,590 | -0.34(-0.97%) |
Aug 18, 2006 | 35.87 | 35.92 | 35.14 | 35.49 | 4,293,377 | -0.20(-0.55%) |
Aug 17, 2006 | 35.63 | 35.90 | 35.42 | 35.68 | 3,201,899 | +0.07(+0.21%) |
Aug 16, 2006 | 35.53 | 35.67 | 34.98 | 35.61 | 5,096,809 | +0.24(+0.68%) |
Aug 15, 2006 | 35.33 | 35.48 | 34.86 | 35.37 | 6,568,695 | +0.22(+0.64%) |
Aug 14, 2006 | 35.00 | 35.21 | 34.42 | 35.14 | 8,300,622 | +0.21(+0.61%) |
Aug 11, 2006 | 34.78 | 35.03 | 34.05 | 34.93 | 12,076,005 | +1.48(+4.42%) |
Aug 10, 2006 | 33.11 | 33.63 | 32.69 | 33.45 | 6,984,587 | +0.37(+1.11%) |
Aug 09, 2006 | 33.65 | 33.92 | 33.02 | 33.09 | 4,230,063 | -0.49(-1.46%) |
Aug 08, 2006 | 34.06 | 34.06 | 33.34 | 33.57 | 4,508,716 | -0.38(-1.12%) |
Aug 07, 2006 | 33.80 | 34.12 | 33.49 | 33.95 | 5,308,495 | +0.16(+0.46%) |
Aug 04, 2006 | 33.86 | 34.12 | 33.48 | 33.80 | 4,325,556 | +0.39(+1.15%) |
Aug 03, 2006 | 32.48 | 33.57 | 32.36 | 33.41 | 6,816,213 | +0.64(+1.96%) |
Aug 02, 2006 | 32.68 | 33.00 | 32.40 | 32.77 | 4,342,081 | +0.22(+0.69%) |
Aug 01, 2006 | 32.37 | 32.56 | 31.94 | 32.55 | 2,797,835 | -0.01(-0.04%) |
Jul 31, 2006 | 32.34 | 33.00 | 32.10 | 32.56 | 5,252,834 | +0.82(+2.57%) |
Jul 28, 2006 | 31.48 | 31.82 | 31.33 | 31.74 | 4,721,097 | +0.55(+1.77%) |
Jul 27, 2006 | 31.25 | 31.50 | 31.08 | 31.19 | 6,223,249 | -0.06(-0.20%) |
Jul 26, 2006 | 31.91 | 32.01 | 31.19 | 31.25 | 5,206,218 | -0.84(-2.62%) |
Jul 25, 2006 | 31.75 | 32.25 | 31.54 | 32.09 | 3,093,534 | +0.20(+0.63%) |
Jul 24, 2006 | 31.09 | 32.02 | 31.31 | 31.89 | 3,914,187 | +0.80(+2.57%) |
Jul 21, 2006 | 30.93 | 31.29 | 30.70 | 31.09 | 4,751,015 | -0.11(-0.37%) |
Jul 20, 2006 | 31.76 | 31.76 | 31.09 | 31.21 | 5,900,241 | -0.41(-1.29%) |
Jul 19, 2006 | 31.05 | 32.06 | 31.30 | 31.61 | 9,845,738 | +0.56(+1.81%) |
Jul 18, 2006 | 31.56 | 31.90 | 30.48 | 31.05 | 11,272,921 | -1.01(-3.16%) |
Jul 17, 2006 | 31.64 | 32.34 | 30.96 | 32.06 | 4,433,052 | +0.50(+1.58%) |
Jul 14, 2006 | 31.91 | 32.04 | 31.23 | 31.56 | 4,470,275 | -0.47(-1.47%) |
Jul 13, 2006 | 32.77 | 32.87 | 31.81 | 32.03 | 6,310,393 | -0.87(-2.66%) |
Jul 12, 2006 | 33.45 | 33.63 | 32.82 | 32.91 | 7,836,723 | -1.01(-2.97%) |
Jul 11, 2006 | 33.83 | 34.06 | 33.43 | 33.91 | 5,472,869 | +0.08(+0.24%) |
Jul 10, 2006 | 33.92 | 34.20 | 33.74 | 33.83 | 4,472,188 | +0.10(+0.29%) |
Jul 07, 2006 | 34.29 | 34.29 | 33.55 | 33.74 | 4,425,224 | -0.66(-1.91%) |
Jul 06, 2006 | 33.83 | 34.55 | 33.75 | 34.39 | 10,036,029 | +0.37(+1.08%) |
Jul 05, 2006 | 33.34 | 34.06 | 33.01 | 34.02 | 5,834,666 | +0.42(+1.25%) |
Jul 03, 2006 | 34.09 | 34.09 | 33.49 | 33.60 | 1,878,385 | -0.39(-1.13%) |
Jun 30, 2006 | 33.89 | 34.34 | 33.86 | 33.99 | 5,578,277 | +0.20(+0.60%) |
Jun 29, 2006 | 32.72 | 33.79 | 32.72 | 33.79 | 7,370,736 | +1.06(+3.25%) |
Jun 28, 2006 | 32.80 | 33.03 | 32.17 | 32.72 | 5,124,118 | -0.04(-0.12%) |
Jun 27, 2006 | 33.26 | 33.43 | 32.69 | 32.76 | 3,841,305 | -0.58(-1.74%) |
Jun 26, 2006 | 33.23 | 33.80 | 33.23 | 33.34 | 6,871,700 | +0.10(+0.31%) |
Jun 23, 2006 | 33.28 | 33.40 | 33.12 | 33.24 | 4,272,852 | -0.10(-0.31%) |
Jun 22, 2006 | 33.32 | 33.48 | 33.03 | 33.34 | 5,287,622 | +0.00(+0.00%) |
Jun 21, 2006 | 33.07 | 33.51 | 32.64 | 33.34 | 6,245,861 | +0.25(+0.75%) |
Jun 20, 2006 | 33.17 | 33.37 | 32.90 | 33.10 | 6,562,259 | -0.12(-0.35%) |
Jun 19, 2006 | 33.26 | 33.57 | 33.10 | 33.21 | 7,036,944 | +0.16(+0.47%) |
Jun 16, 2006 | 33.20 | 33.47 | 32.84 | 33.06 | 8,797,223 | -0.04(-0.12%) |
Jun 15, 2006 | 32.00 | 33.17 | 31.82 | 33.10 | 7,956,568 | +1.03(+3.21%) |
Jun 14, 2006 | 31.73 | 32.38 | 31.71 | 32.07 | 8,891,499 | +0.45(+1.42%) |
Jun 13, 2006 | 31.71 | 32.17 | 31.56 | 31.62 | 8,361,154 | +0.16(+0.51%) |
Jun 12, 2006 | 31.37 | 31.91 | 31.22 | 31.46 | 7,178,357 | +0.15(+0.48%) |
Jun 09, 2006 | 31.71 | 31.85 | 31.30 | 31.31 | 6,544,344 | -0.11(-0.35%) |
Jun 08, 2006 | 31.50 | 31.76 | 31.04 | 31.42 | 10,291,374 | -0.09(-0.29%) |
Jun 07, 2006 | 31.22 | 31.84 | 31.17 | 31.51 | 5,736,215 | +0.44(+1.41%) |
Jun 06, 2006 | 31.13 | 31.21 | 30.61 | 31.07 | 8,150,686 | +0.08(+0.26%) |
Jun 05, 2006 | 31.26 | 31.72 | 30.90 | 30.99 | 6,118,711 | -0.24(-0.77%) |
Jun 02, 2006 | 31.62 | 31.62 | 30.64 | 31.23 | 6,068,964 | -0.12(-0.38%) |