Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.56 | 28.65 | 28.39 | 28.48 | 1,412,940 | +0.05(+0.19%) |
Aug 30, 2006 | 28.67 | 28.91 | 28.37 | 28.42 | 2,102,664 | -0.14(-0.50%) |
Aug 29, 2006 | 28.80 | 28.81 | 28.31 | 28.56 | 1,744,053 | -0.32(-1.12%) |
Aug 28, 2006 | 28.53 | 29.13 | 28.36 | 28.89 | 3,811,550 | +0.46(+1.61%) |
Aug 25, 2006 | 28.04 | 28.48 | 27.89 | 28.43 | 1,640,471 | +0.16(+0.57%) |
Aug 24, 2006 | 28.24 | 28.46 | 27.89 | 28.27 | 1,729,958 | +0.15(+0.54%) |
Aug 23, 2006 | 28.56 | 28.68 | 28.03 | 28.12 | 1,252,506 | -0.29(-1.01%) |
Aug 22, 2006 | 28.61 | 28.86 | 28.13 | 28.40 | 3,774,151 | -0.24(-0.85%) |
Aug 21, 2006 | 28.66 | 28.92 | 28.16 | 28.65 | 2,302,781 | -0.46(-1.57%) |
Aug 18, 2006 | 29.08 | 29.21 | 28.20 | 29.10 | 5,831,215 | -0.27(-0.92%) |
Aug 17, 2006 | 29.60 | 29.84 | 29.37 | 29.37 | 2,142,743 | -0.32(-1.09%) |
Aug 16, 2006 | 29.69 | 30.05 | 29.48 | 29.69 | 4,930,948 | +0.13(+0.46%) |
Aug 15, 2006 | 29.97 | 30.05 | 29.39 | 29.56 | 2,331,823 | -0.30(-0.99%) |
Aug 14, 2006 | 29.66 | 30.04 | 29.56 | 29.86 | 1,622,101 | +0.04(+0.15%) |
Aug 11, 2006 | 29.39 | 30.08 | 29.16 | 29.81 | 2,871,212 | +0.43(+1.47%) |
Aug 10, 2006 | 28.77 | 30.12 | 28.60 | 29.38 | 8,978,183 | +1.15(+4.07%) |
Aug 09, 2006 | 30.40 | 30.58 | 28.22 | 28.23 | 12,412,955 | -3.23(-10.26%) |
Aug 08, 2006 | 31.85 | 32.08 | 31.30 | 31.46 | 3,299,776 | -0.27(-0.85%) |
Aug 07, 2006 | 31.61 | 31.85 | 31.39 | 31.73 | 2,175,660 | -0.02(-0.06%) |
Aug 04, 2006 | 31.94 | 32.24 | 31.26 | 31.75 | 3,467,653 | -0.04(-0.11%) |
Aug 03, 2006 | 31.41 | 31.93 | 31.09 | 31.78 | 1,557,088 | +0.27(+0.85%) |
Aug 02, 2006 | 30.89 | 31.53 | 30.83 | 31.52 | 2,125,956 | +0.58(+1.88%) |
Aug 01, 2006 | 31.09 | 31.36 | 30.69 | 30.93 | 2,707,127 | -0.50(-1.60%) |
Jul 31, 2006 | 31.44 | 31.61 | 31.02 | 31.43 | 3,561,749 | -0.15(-0.48%) |
Jul 28, 2006 | 30.68 | 31.62 | 30.50 | 31.59 | 3,592,080 | +1.12(+3.68%) |
Jul 27, 2006 | 30.68 | 30.88 | 30.43 | 30.47 | 2,282,987 | -0.12(-0.38%) |
Jul 26, 2006 | 30.65 | 30.82 | 30.04 | 30.58 | 3,611,206 | -0.04(-0.12%) |
Jul 25, 2006 | 29.96 | 30.79 | 29.96 | 30.62 | 3,366,702 | +0.51(+1.70%) |
Jul 24, 2006 | 30.00 | 30.30 | 29.90 | 30.11 | 4,196,743 | +0.19(+0.63%) |
Jul 21, 2006 | 29.58 | 30.30 | 29.42 | 29.92 | 3,288,611 | +0.34(+1.15%) |
Jul 20, 2006 | 29.51 | 29.98 | 29.20 | 29.58 | 2,595,976 | -0.09(-0.30%) |
Jul 19, 2006 | 29.17 | 29.80 | 29.05 | 29.67 | 4,363,173 | +0.96(+3.34%) |
Jul 18, 2006 | 28.91 | 28.95 | 28.44 | 28.71 | 2,965,664 | -0.46(-1.57%) |
Jul 17, 2006 | 27.31 | 29.42 | 27.30 | 29.17 | 8,841,974 | +1.70(+6.17%) |
Jul 14, 2006 | 27.34 | 27.56 | 27.17 | 27.47 | 2,181,125 | +0.09(+0.33%) |
Jul 13, 2006 | 27.32 | 27.59 | 27.01 | 27.38 | 3,438,413 | +0.04(+0.13%) |
Jul 12, 2006 | 27.21 | 27.43 | 27.21 | 27.35 | 2,139,458 | +0.03(+0.10%) |
Jul 11, 2006 | 27.00 | 27.43 | 26.91 | 27.32 | 1,700,054 | +0.32(+1.20%) |
Jul 10, 2006 | 26.91 | 27.13 | 26.89 | 27.00 | 1,533,257 | +0.07(+0.27%) |
Jul 07, 2006 | 26.97 | 27.05 | 26.88 | 26.92 | 1,526,512 | -0.05(-0.20%) |
Jul 06, 2006 | 26.94 | 27.33 | 26.73 | 26.98 | 3,409,791 | -0.65(-2.34%) |
Jul 05, 2006 | 27.71 | 27.87 | 27.56 | 27.62 | 1,136,878 | -0.23(-0.84%) |
Jul 03, 2006 | 27.76 | 27.97 | 27.65 | 27.86 | 653,304 | +0.22(+0.81%) |
Jun 30, 2006 | 27.75 | 27.80 | 27.52 | 27.63 | 3,057,637 | +0.11(+0.39%) |
Jun 29, 2006 | 27.40 | 27.56 | 27.25 | 27.52 | 1,323,069 | +0.23(+0.85%) |
Jun 28, 2006 | 27.06 | 27.35 | 26.83 | 27.29 | 1,381,573 | +0.34(+1.26%) |
Jun 27, 2006 | 27.23 | 27.23 | 26.86 | 26.95 | 1,559,690 | -0.18(-0.66%) |
Jun 26, 2006 | 27.02 | 27.18 | 26.93 | 27.13 | 1,132,960 | +0.08(+0.30%) |
Jun 23, 2006 | 27.00 | 27.30 | 26.91 | 27.05 | 2,149,998 | +0.07(+0.27%) |
Jun 22, 2006 | 27.09 | 27.19 | 26.91 | 26.98 | 2,839,201 | -0.21(-0.76%) |
Jun 21, 2006 | 27.35 | 27.38 | 26.83 | 27.18 | 3,000,724 | -0.06(-0.23%) |
Jun 20, 2006 | 27.06 | 27.53 | 27.02 | 27.25 | 931,651 | +0.12(+0.43%) |
Jun 19, 2006 | 27.27 | 27.46 | 26.97 | 27.13 | 1,040,586 | -0.22(-0.82%) |
Jun 16, 2006 | 27.27 | 27.53 | 27.22 | 27.35 | 1,439,582 | -0.05(-0.20%) |
Jun 15, 2006 | 26.97 | 27.51 | 26.80 | 27.41 | 1,925,065 | +0.39(+1.43%) |
Jun 14, 2006 | 27.13 | 27.15 | 26.91 | 27.02 | 2,569,135 | -0.16(-0.59%) |
Jun 13, 2006 | 27.26 | 27.53 | 27.05 | 27.18 | 1,411,565 | +0.13(+0.46%) |
Jun 12, 2006 | 27.27 | 27.49 | 27.05 | 27.06 | 838,040 | -0.24(-0.89%) |
Jun 09, 2006 | 27.16 | 27.62 | 26.95 | 27.30 | 1,560,817 | +0.18(+0.66%) |
Jun 08, 2006 | 26.76 | 27.32 | 26.76 | 27.12 | 3,904,128 | +0.24(+0.90%) |
Jun 07, 2006 | 26.93 | 27.17 | 26.86 | 26.88 | 4,219,963 | -0.61(-2.22%) |
Jun 06, 2006 | 27.35 | 27.61 | 27.21 | 27.49 | 1,803,129 | +0.09(+0.33%) |
Jun 05, 2006 | 27.52 | 27.86 | 27.36 | 27.40 | 1,989,357 | -0.22(-0.81%) |
Jun 02, 2006 | 27.56 | 27.69 | 27.34 | 27.62 | 1,397,214 | +0.03(+0.10%) |