Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.90 | 32.15 | 31.42 | 31.94 | 8,006,827 | -0.13(-0.39%) |
Aug 30, 2006 | 31.99 | 32.49 | 31.70 | 32.07 | 6,849,403 | -0.09(-0.29%) |
Aug 29, 2006 | 31.65 | 32.18 | 31.64 | 32.16 | 6,307,959 | +0.66(+2.10%) |
Aug 28, 2006 | 31.16 | 31.71 | 31.08 | 31.50 | 6,465,817 | +0.54(+1.75%) |
Aug 25, 2006 | 30.83 | 31.08 | 30.59 | 30.96 | 5,520,032 | -0.06(-0.19%) |
Aug 24, 2006 | 31.35 | 31.43 | 30.81 | 31.02 | 10,158,363 | -0.45(-1.43%) |
Aug 23, 2006 | 32.23 | 32.31 | 31.39 | 31.47 | 6,473,240 | -0.76(-2.36%) |
Aug 22, 2006 | 32.31 | 32.54 | 31.97 | 32.23 | 4,642,117 | -0.05(-0.16%) |
Aug 21, 2006 | 32.77 | 32.81 | 32.24 | 32.28 | 4,223,687 | -0.59(-1.81%) |
Aug 18, 2006 | 33.12 | 33.19 | 32.69 | 32.87 | 4,612,424 | -0.02(-0.06%) |
Aug 17, 2006 | 32.58 | 33.27 | 32.44 | 32.89 | 10,146,698 | +0.31(+0.95%) |
Aug 16, 2006 | 32.33 | 32.60 | 31.68 | 32.58 | 6,434,155 | +0.45(+1.40%) |
Aug 15, 2006 | 32.34 | 32.34 | 31.62 | 32.13 | 7,324,038 | +0.34(+1.06%) |
Aug 14, 2006 | 31.95 | 32.22 | 31.76 | 31.80 | 6,056,931 | -0.15(-0.48%) |
Aug 11, 2006 | 31.65 | 31.99 | 31.32 | 31.95 | 10,449,082 | +0.45(+1.43%) |
Aug 10, 2006 | 30.17 | 31.51 | 30.03 | 31.50 | 14,028,763 | +1.61(+5.39%) |
Aug 09, 2006 | 30.61 | 30.76 | 29.82 | 29.89 | 7,700,958 | -0.44(-1.44%) |
Aug 08, 2006 | 30.93 | 30.97 | 30.17 | 30.32 | 5,026,612 | -0.53(-1.71%) |
Aug 07, 2006 | 30.99 | 31.09 | 30.62 | 30.85 | 4,310,494 | -0.32(-1.02%) |
Aug 04, 2006 | 30.79 | 31.31 | 30.79 | 31.17 | 7,490,228 | +0.55(+1.79%) |
Aug 03, 2006 | 29.90 | 30.90 | 29.78 | 30.62 | 8,349,661 | +0.40(+1.33%) |
Aug 02, 2006 | 30.34 | 30.36 | 29.99 | 30.22 | 4,670,144 | +0.09(+0.28%) |
Aug 01, 2006 | 30.10 | 30.18 | 29.93 | 30.13 | 5,220,981 | -0.18(-0.59%) |
Jul 31, 2006 | 30.79 | 30.85 | 30.11 | 30.31 | 7,771,403 | -0.36(-1.16%) |
Jul 28, 2006 | 30.52 | 30.92 | 30.45 | 30.67 | 5,762,879 | +0.24(+0.80%) |
Jul 27, 2006 | 30.46 | 30.76 | 30.30 | 30.42 | 6,770,474 | +0.15(+0.48%) |
Jul 26, 2006 | 30.59 | 30.59 | 30.21 | 30.28 | 5,549,422 | -0.44(-1.42%) |
Jul 25, 2006 | 30.48 | 30.83 | 30.31 | 30.71 | 6,046,781 | +0.23(+0.76%) |
Jul 24, 2006 | 30.42 | 30.82 | 30.38 | 30.48 | 7,350,246 | +0.07(+0.22%) |
Jul 21, 2006 | 30.65 | 30.65 | 30.23 | 30.42 | 6,940,300 | -0.24(-0.80%) |
Jul 20, 2006 | 30.36 | 30.92 | 30.03 | 30.66 | 8,287,851 | +0.48(+1.60%) |
Jul 19, 2006 | 30.05 | 30.59 | 30.01 | 30.18 | 12,291,567 | +0.13(+0.42%) |
Jul 18, 2006 | 30.30 | 30.43 | 29.51 | 30.05 | 28,666,538 | -1.33(-4.25%) |
Jul 17, 2006 | 31.64 | 32.25 | 31.29 | 31.39 | 10,637,694 | -0.13(-0.40%) |
Jul 14, 2006 | 31.84 | 32.04 | 31.22 | 31.51 | 7,208,901 | -0.50(-1.57%) |
Jul 13, 2006 | 32.09 | 32.41 | 31.72 | 32.01 | 6,744,568 | -0.35(-1.08%) |
Jul 12, 2006 | 33.10 | 33.26 | 32.33 | 32.36 | 6,774,716 | -0.73(-2.21%) |
Jul 11, 2006 | 32.77 | 33.26 | 32.54 | 33.10 | 6,456,273 | +0.35(+1.07%) |
Jul 10, 2006 | 32.62 | 32.83 | 32.53 | 32.75 | 4,329,280 | +0.26(+0.79%) |
Jul 07, 2006 | 32.36 | 32.77 | 32.29 | 32.49 | 5,337,480 | +0.03(+0.10%) |
Jul 06, 2006 | 32.46 | 32.61 | 32.09 | 32.46 | 6,861,371 | +0.59(+1.86%) |
Jul 05, 2006 | 32.01 | 32.07 | 31.66 | 31.86 | 5,110,844 | -0.24(-0.74%) |
Jul 03, 2006 | 32.19 | 32.28 | 31.93 | 32.10 | 2,689,495 | -0.16(-0.49%) |
Jun 30, 2006 | 32.53 | 32.78 | 32.22 | 32.26 | 5,212,648 | -0.30(-0.91%) |
Jun 29, 2006 | 32.05 | 32.63 | 32.01 | 32.56 | 4,188,995 | +0.57(+1.77%) |
Jun 28, 2006 | 32.08 | 32.12 | 31.82 | 31.99 | 4,499,712 | -0.03(-0.08%) |
Jun 27, 2006 | 32.58 | 32.73 | 31.97 | 32.01 | 5,523,214 | -0.67(-2.04%) |
Jun 26, 2006 | 32.50 | 32.96 | 32.46 | 32.68 | 3,100,198 | +0.17(+0.53%) |
Jun 23, 2006 | 32.40 | 32.87 | 32.40 | 32.51 | 4,514,710 | -0.10(-0.30%) |
Jun 22, 2006 | 32.59 | 32.79 | 32.48 | 32.61 | 4,458,354 | -0.15(-0.44%) |
Jun 21, 2006 | 32.34 | 32.93 | 32.34 | 32.75 | 7,152,394 | +0.38(+1.18%) |
Jun 20, 2006 | 32.75 | 32.82 | 32.28 | 32.37 | 9,234,848 | -0.04(-0.12%) |
Jun 19, 2006 | 32.81 | 32.91 | 32.21 | 32.41 | 5,551,846 | -0.08(-0.24%) |
Jun 16, 2006 | 32.38 | 32.90 | 32.36 | 32.49 | 8,201,801 | -0.19(-0.59%) |
Jun 15, 2006 | 32.03 | 32.79 | 31.98 | 32.68 | 7,721,410 | +0.82(+2.57%) |
Jun 14, 2006 | 31.69 | 32.02 | 31.55 | 31.86 | 5,954,824 | +0.14(+0.44%) |
Jun 13, 2006 | 31.87 | 32.31 | 31.70 | 31.72 | 9,094,109 | -0.10(-0.31%) |
Jun 12, 2006 | 32.21 | 32.33 | 31.76 | 31.82 | 7,053,619 | -0.13(-0.41%) |
Jun 09, 2006 | 32.67 | 32.67 | 31.94 | 31.95 | 5,586,236 | -0.61(-1.88%) |
Jun 08, 2006 | 32.28 | 32.81 | 31.87 | 32.57 | 9,921,727 | +0.29(+0.90%) |
Jun 07, 2006 | 31.85 | 32.67 | 31.80 | 32.28 | 11,057,941 | +0.86(+2.73%) |
Jun 06, 2006 | 32.01 | 32.14 | 31.20 | 31.42 | 11,917,829 | -0.56(-1.75%) |
Jun 05, 2006 | 32.34 | 32.48 | 31.86 | 31.98 | 5,135,840 | -0.49(-1.50%) |
Jun 02, 2006 | 32.48 | 32.60 | 32.13 | 32.47 | 7,445,234 | -0.05(-0.16%) |