Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.88 | 29.01 | 28.63 | 28.87 | 15,776,216 | -0.03(-0.11%) |
Aug 30, 2006 | 29.47 | 29.51 | 28.46 | 28.90 | 26,165,142 | -0.54(-1.84%) |
Aug 29, 2006 | 29.85 | 29.85 | 29.33 | 29.44 | 19,214,800 | -0.46(-1.54%) |
Aug 28, 2006 | 29.92 | 30.16 | 29.84 | 29.90 | 10,771,724 | -0.27(-0.90%) |
Aug 25, 2006 | 30.17 | 30.49 | 30.03 | 30.17 | 10,454,630 | +0.18(+0.61%) |
Aug 24, 2006 | 29.87 | 30.13 | 29.83 | 29.99 | 13,293,747 | -0.04(-0.14%) |
Aug 23, 2006 | 30.47 | 30.58 | 29.92 | 30.03 | 12,083,606 | -0.50(-1.64%) |
Aug 22, 2006 | 30.35 | 30.57 | 30.34 | 30.53 | 14,445,435 | +0.10(+0.33%) |
Aug 21, 2006 | 30.38 | 30.55 | 30.33 | 30.43 | 18,506,120 | +0.21(+0.71%) |
Aug 18, 2006 | 30.20 | 30.37 | 29.96 | 30.22 | 14,989,087 | +0.05(+0.18%) |
Aug 17, 2006 | 30.05 | 30.31 | 29.87 | 30.16 | 15,892,901 | -0.19(-0.63%) |
Aug 16, 2006 | 30.57 | 30.83 | 30.09 | 30.35 | 13,711,045 | -0.12(-0.40%) |
Aug 15, 2006 | 30.90 | 30.90 | 30.22 | 30.48 | 11,192,097 | +0.07(+0.22%) |
Aug 14, 2006 | 30.97 | 30.98 | 30.18 | 30.41 | 13,374,833 | -0.71(-2.28%) |
Aug 11, 2006 | 30.81 | 31.16 | 30.58 | 31.12 | 11,965,163 | +0.13(+0.41%) |
Aug 10, 2006 | 31.17 | 31.36 | 30.77 | 30.99 | 15,337,384 | -0.36(-1.16%) |
Aug 09, 2006 | 31.12 | 31.73 | 30.99 | 31.35 | 18,852,440 | +0.58(+1.88%) |
Aug 08, 2006 | 30.60 | 31.20 | 30.58 | 30.78 | 15,648,983 | +0.01(+0.03%) |
Aug 07, 2006 | 31.33 | 31.40 | 30.63 | 30.77 | 21,416,874 | -0.41(-1.33%) |
Aug 04, 2006 | 31.63 | 31.71 | 30.91 | 31.18 | 12,183,151 | -0.12(-0.38%) |
Aug 03, 2006 | 31.16 | 31.65 | 31.12 | 31.30 | 13,260,785 | -0.11(-0.36%) |
Aug 02, 2006 | 31.45 | 32.20 | 31.36 | 31.41 | 23,264,936 | +0.16(+0.52%) |
Aug 01, 2006 | 31.15 | 31.36 | 30.99 | 31.25 | 13,468,006 | +0.01(+0.04%) |
Jul 31, 2006 | 31.04 | 31.56 | 30.80 | 31.24 | 13,687,751 | +0.31(+1.02%) |
Jul 28, 2006 | 30.89 | 31.05 | 30.50 | 30.92 | 20,735,002 | -0.03(-0.09%) |
Jul 27, 2006 | 31.60 | 31.79 | 30.83 | 30.95 | 19,886,344 | -0.27(-0.86%) |
Jul 26, 2006 | 30.81 | 31.82 | 30.54 | 31.22 | 29,343,766 | +0.52(+1.71%) |
Jul 25, 2006 | 30.24 | 30.76 | 30.06 | 30.69 | 18,758,168 | +0.76(+2.54%) |
Jul 24, 2006 | 28.96 | 30.20 | 29.09 | 29.93 | 17,715,474 | +0.98(+3.38%) |
Jul 21, 2006 | 29.60 | 29.60 | 28.87 | 28.96 | 19,480,472 | -0.36(-1.24%) |
Jul 20, 2006 | 29.98 | 30.19 | 29.31 | 29.32 | 16,520,715 | -0.66(-2.22%) |
Jul 19, 2006 | 29.75 | 30.12 | 29.48 | 29.98 | 24,153,588 | +0.21(+0.72%) |
Jul 18, 2006 | 29.92 | 30.03 | 29.35 | 29.77 | 19,014,392 | +0.12(+0.41%) |
Jul 17, 2006 | 30.31 | 30.59 | 29.37 | 29.65 | 24,332,902 | -1.05(-3.41%) |
Jul 14, 2006 | 30.81 | 30.89 | 30.15 | 30.69 | 18,254,070 | +0.17(+0.55%) |
Jul 13, 2006 | 31.10 | 31.23 | 30.43 | 30.53 | 19,488,384 | -0.40(-1.28%) |
Jul 12, 2006 | 31.06 | 31.40 | 30.87 | 30.92 | 20,919,150 | +0.02(+0.06%) |
Jul 11, 2006 | 30.85 | 31.03 | 30.57 | 30.90 | 13,567,331 | +0.26(+0.85%) |
Jul 10, 2006 | 30.57 | 31.01 | 30.31 | 30.64 | 14,474,881 | +0.07(+0.22%) |
Jul 07, 2006 | 30.94 | 31.39 | 30.50 | 30.58 | 20,617,878 | -0.17(-0.56%) |
Jul 06, 2006 | 30.76 | 31.16 | 30.68 | 30.75 | 22,198,950 | +0.00(+0.00%) |
Jul 05, 2006 | 30.22 | 30.91 | 30.00 | 30.75 | 26,320,284 | +0.34(+1.12%) |
Jul 03, 2006 | 30.16 | 30.50 | 30.03 | 30.41 | 7,786,695 | +0.59(+1.97%) |
Jun 30, 2006 | 30.08 | 30.32 | 29.68 | 29.82 | 14,532,015 | -0.20(-0.67%) |
Jun 29, 2006 | 29.35 | 30.03 | 29.32 | 30.02 | 20,786,862 | +0.83(+2.85%) |
Jun 28, 2006 | 28.81 | 29.29 | 28.65 | 29.19 | 18,494,034 | +0.63(+2.22%) |
Jun 27, 2006 | 28.32 | 29.17 | 28.32 | 28.56 | 24,241,706 | +0.30(+1.05%) |
Jun 26, 2006 | 27.78 | 28.36 | 27.60 | 28.26 | 14,469,607 | +0.38(+1.37%) |
Jun 23, 2006 | 27.76 | 28.32 | 27.76 | 27.88 | 16,623,996 | +0.23(+0.82%) |
Jun 22, 2006 | 27.40 | 27.73 | 27.10 | 27.65 | 18,985,824 | +0.41(+1.52%) |
Jun 21, 2006 | 26.89 | 27.58 | 26.76 | 27.24 | 23,644,438 | +0.48(+1.79%) |
Jun 20, 2006 | 27.21 | 27.28 | 26.68 | 26.76 | 22,597,348 | -0.18(-0.68%) |
Jun 19, 2006 | 27.83 | 27.84 | 26.86 | 26.94 | 21,700,786 | -0.90(-3.22%) |
Jun 16, 2006 | 27.81 | 28.10 | 27.40 | 27.84 | 24,496,612 | -0.26(-0.94%) |
Jun 15, 2006 | 27.27 | 28.21 | 27.22 | 28.10 | 27,523,832 | +1.04(+3.85%) |
Jun 14, 2006 | 26.35 | 27.07 | 26.33 | 27.06 | 24,703,612 | +0.71(+2.68%) |
Jun 13, 2006 | 27.00 | 27.26 | 26.24 | 26.35 | 34,624,480 | -0.78(-2.88%) |
Jun 12, 2006 | 27.64 | 27.90 | 27.09 | 27.14 | 20,021,706 | -0.43(-1.55%) |
Jun 09, 2006 | 27.92 | 28.16 | 27.43 | 27.56 | 21,401,052 | -0.24(-0.85%) |
Jun 08, 2006 | 27.30 | 27.83 | 26.74 | 27.80 | 42,253,180 | +0.26(+0.94%) |
Jun 07, 2006 | 28.16 | 28.23 | 27.52 | 27.54 | 28,464,344 | -0.63(-2.23%) |
Jun 06, 2006 | 28.44 | 28.62 | 28.00 | 28.17 | 28,442,588 | -0.29(-1.02%) |
Jun 05, 2006 | 29.69 | 29.75 | 28.46 | 28.46 | 24,590,444 | -0.90(-3.05%) |
Jun 02, 2006 | 29.24 | 29.53 | 28.88 | 29.36 | 15,529,442 | +0.37(+1.27%) |