Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 34.64 | 34.67 | 34.51 | 34.51 | 4,260,353 | -0.08(-0.23%) |
Aug 30, 2006 | 34.62 | 34.74 | 34.42 | 34.59 | 5,736,388 | -0.03(-0.09%) |
Aug 29, 2006 | 34.53 | 34.80 | 34.49 | 34.62 | 5,331,033 | +0.17(+0.48%) |
Aug 28, 2006 | 33.93 | 34.71 | 33.93 | 34.45 | 4,511,897 | +0.48(+1.42%) |
Aug 25, 2006 | 33.89 | 34.00 | 33.72 | 33.97 | 3,654,834 | -0.11(-0.33%) |
Aug 24, 2006 | 33.97 | 34.26 | 33.90 | 34.08 | 3,710,588 | +0.12(+0.35%) |
Aug 23, 2006 | 34.05 | 34.22 | 33.79 | 33.97 | 3,919,830 | +0.04(+0.13%) |
Aug 22, 2006 | 33.78 | 33.92 | 33.56 | 33.92 | 4,159,379 | +0.06(+0.18%) |
Aug 21, 2006 | 33.93 | 34.11 | 33.72 | 33.86 | 4,521,621 | -0.09(-0.27%) |
Aug 18, 2006 | 34.00 | 34.03 | 33.27 | 33.95 | 11,071,960 | -0.57(-1.64%) |
Aug 17, 2006 | 34.16 | 34.61 | 34.08 | 34.52 | 4,817,898 | +0.24(+0.70%) |
Aug 16, 2006 | 34.38 | 34.47 | 34.21 | 34.28 | 3,764,236 | +0.17(+0.49%) |
Aug 15, 2006 | 34.01 | 34.23 | 33.82 | 34.11 | 4,405,574 | +0.54(+1.60%) |
Aug 14, 2006 | 33.66 | 33.87 | 33.51 | 33.58 | 4,367,324 | +0.04(+0.11%) |
Aug 11, 2006 | 33.82 | 33.85 | 33.21 | 33.54 | 4,438,152 | -0.57(-1.68%) |
Aug 10, 2006 | 33.98 | 34.25 | 33.78 | 34.11 | 6,233,153 | +0.18(+0.53%) |
Aug 09, 2006 | 34.21 | 34.59 | 33.84 | 33.93 | 5,998,628 | -0.09(-0.27%) |
Aug 08, 2006 | 34.43 | 34.44 | 33.94 | 34.03 | 4,417,244 | -0.27(-0.77%) |
Aug 07, 2006 | 34.79 | 34.79 | 34.03 | 34.29 | 5,243,674 | -0.43(-1.23%) |
Aug 04, 2006 | 34.98 | 35.47 | 34.51 | 34.72 | 5,117,416 | -0.23(-0.65%) |
Aug 03, 2006 | 35.11 | 35.44 | 34.93 | 34.95 | 4,003,461 | -0.18(-0.51%) |
Aug 02, 2006 | 34.94 | 35.46 | 34.59 | 35.13 | 6,113,379 | +0.39(+1.14%) |
Aug 01, 2006 | 34.80 | 34.97 | 34.50 | 34.73 | 4,445,445 | -0.30(-0.85%) |
Jul 31, 2006 | 34.89 | 35.07 | 34.79 | 35.03 | 4,842,696 | -0.09(-0.25%) |
Jul 28, 2006 | 34.55 | 35.28 | 34.49 | 35.11 | 6,545,151 | +0.77(+2.25%) |
Jul 27, 2006 | 34.41 | 34.50 | 34.09 | 34.34 | 3,659,858 | +0.09(+0.25%) |
Jul 26, 2006 | 34.09 | 34.38 | 33.93 | 34.26 | 6,019,860 | -0.02(-0.05%) |
Jul 25, 2006 | 34.87 | 34.87 | 34.26 | 34.27 | 9,693,658 | -0.28(-0.82%) |
Jul 24, 2006 | 33.74 | 34.82 | 33.63 | 34.56 | 7,131,870 | +0.84(+2.49%) |
Jul 21, 2006 | 34.73 | 34.73 | 33.48 | 33.72 | 13,326,287 | -0.99(-2.86%) |
Jul 20, 2006 | 34.74 | 35.09 | 34.67 | 34.71 | 4,201,681 | +0.11(+0.32%) |
Jul 19, 2006 | 33.97 | 34.88 | 33.93 | 34.60 | 6,647,908 | +0.68(+2.02%) |
Jul 18, 2006 | 33.71 | 34.06 | 33.52 | 33.92 | 3,707,671 | +0.10(+0.31%) |
Jul 17, 2006 | 33.69 | 34.03 | 33.32 | 33.81 | 4,762,954 | +0.15(+0.44%) |
Jul 14, 2006 | 33.70 | 34.09 | 33.51 | 33.66 | 5,423,903 | -0.20(-0.58%) |
Jul 13, 2006 | 34.47 | 34.51 | 33.67 | 33.86 | 5,866,049 | -0.46(-1.33%) |
Jul 12, 2006 | 34.64 | 34.74 | 34.24 | 34.32 | 2,924,677 | -0.19(-0.55%) |
Jul 11, 2006 | 34.48 | 34.68 | 34.16 | 34.51 | 4,402,009 | -0.21(-0.60%) |
Jul 10, 2006 | 34.77 | 34.89 | 34.53 | 34.72 | 2,508,140 | +0.02(+0.05%) |
Jul 07, 2006 | 35.01 | 35.15 | 34.56 | 34.70 | 3,818,694 | -0.27(-0.76%) |
Jul 06, 2006 | 34.61 | 35.06 | 34.61 | 34.96 | 4,315,297 | +0.28(+0.80%) |
Jul 05, 2006 | 34.68 | 34.97 | 34.55 | 34.69 | 8,924,279 | +0.33(+0.97%) |
Jul 03, 2006 | 34.19 | 34.49 | 34.10 | 34.35 | 2,127,421 | +0.25(+0.74%) |
Jun 30, 2006 | 33.65 | 34.34 | 33.56 | 34.10 | 7,833,177 | +0.46(+1.36%) |
Jun 29, 2006 | 33.07 | 33.76 | 33.01 | 33.64 | 6,267,676 | +0.67(+2.04%) |
Jun 28, 2006 | 33.01 | 33.18 | 32.85 | 32.97 | 3,755,808 | -0.02(-0.06%) |
Jun 27, 2006 | 33.47 | 33.47 | 32.84 | 32.99 | 5,371,066 | -0.57(-1.69%) |
Jun 26, 2006 | 33.37 | 33.56 | 33.21 | 33.56 | 3,163,579 | +0.06(+0.17%) |
Jun 23, 2006 | 33.53 | 33.59 | 33.19 | 33.50 | 4,299,252 | -0.18(-0.53%) |
Jun 22, 2006 | 33.76 | 33.85 | 33.53 | 33.68 | 4,099,897 | -0.09(-0.26%) |
Jun 21, 2006 | 33.75 | 33.93 | 33.64 | 33.77 | 5,730,715 | -0.10(-0.29%) |
Jun 20, 2006 | 33.60 | 33.98 | 33.56 | 33.87 | 6,070,266 | +0.25(+0.73%) |
Jun 19, 2006 | 33.61 | 33.67 | 33.47 | 33.62 | 5,303,318 | +0.15(+0.44%) |
Jun 16, 2006 | 33.27 | 33.58 | 33.26 | 33.47 | 6,555,524 | +0.12(+0.37%) |
Jun 15, 2006 | 33.03 | 33.40 | 32.90 | 33.35 | 7,854,409 | +0.54(+1.66%) |
Jun 14, 2006 | 32.24 | 32.95 | 32.08 | 32.81 | 10,802,426 | +0.96(+3.02%) |
Jun 13, 2006 | 31.96 | 32.23 | 31.80 | 31.84 | 6,235,098 | +0.00(+0.00%) |
Jun 12, 2006 | 32.26 | 32.31 | 31.81 | 31.84 | 5,044,319 | -0.08(-0.25%) |
Jun 09, 2006 | 31.93 | 32.14 | 31.74 | 31.92 | 3,833,767 | -0.01(-0.04%) |
Jun 08, 2006 | 31.71 | 31.97 | 31.40 | 31.94 | 8,166,731 | +0.03(+0.10%) |
Jun 07, 2006 | 31.57 | 32.04 | 31.50 | 31.90 | 6,410,628 | +0.35(+1.09%) |
Jun 06, 2006 | 31.84 | 31.87 | 31.36 | 31.56 | 6,070,914 | -0.12(-0.39%) |
Jun 05, 2006 | 31.89 | 32.07 | 31.62 | 31.68 | 6,025,209 | -0.42(-1.31%) |
Jun 02, 2006 | 32.05 | 32.35 | 31.94 | 32.10 | 5,458,750 | +0.02(+0.08%) |