Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.80 | 32.84 | 32.50 | 32.65 | 12,032,871 | +0.07(+0.22%) |
Aug 30, 2006 | 32.58 | 32.81 | 32.27 | 32.58 | 16,648,013 | +0.09(+0.29%) |
Aug 29, 2006 | 32.60 | 32.60 | 32.17 | 32.48 | 13,503,542 | +0.04(+0.14%) |
Aug 28, 2006 | 32.27 | 32.60 | 32.24 | 32.44 | 15,344,037 | +0.40(+1.25%) |
Aug 25, 2006 | 31.83 | 32.17 | 31.77 | 32.04 | 10,575,213 | +0.13(+0.41%) |
Aug 24, 2006 | 32.08 | 32.09 | 31.88 | 31.90 | 10,245,658 | -0.04(-0.14%) |
Aug 23, 2006 | 32.20 | 32.23 | 31.74 | 31.95 | 14,491,112 | -0.23(-0.70%) |
Aug 22, 2006 | 32.27 | 32.39 | 32.11 | 32.17 | 11,324,040 | -0.01(-0.05%) |
Aug 21, 2006 | 32.34 | 32.40 | 32.14 | 32.19 | 12,988,116 | -0.29(-0.90%) |
Aug 18, 2006 | 32.65 | 32.66 | 32.34 | 32.48 | 12,442,007 | -0.10(-0.31%) |
Aug 17, 2006 | 32.49 | 32.85 | 32.36 | 32.58 | 16,940,996 | +0.15(+0.45%) |
Aug 16, 2006 | 32.52 | 32.62 | 32.16 | 32.44 | 22,537,544 | -0.09(-0.27%) |
Aug 15, 2006 | 32.69 | 32.77 | 32.16 | 32.52 | 25,462,860 | -0.40(-1.22%) |
Aug 14, 2006 | 32.74 | 33.17 | 32.66 | 32.93 | 15,027,084 | +0.30(+0.92%) |
Aug 11, 2006 | 32.78 | 32.81 | 32.34 | 32.63 | 11,292,674 | -0.15(-0.45%) |
Aug 10, 2006 | 32.05 | 32.81 | 31.94 | 32.77 | 16,629,522 | +0.72(+2.26%) |
Aug 09, 2006 | 32.69 | 32.77 | 32.02 | 32.05 | 14,080,332 | -0.41(-1.26%) |
Aug 08, 2006 | 32.72 | 32.85 | 32.39 | 32.46 | 10,533,848 | -0.26(-0.80%) |
Aug 07, 2006 | 32.56 | 32.89 | 32.49 | 32.72 | 10,046,911 | -0.04(-0.11%) |
Aug 04, 2006 | 32.96 | 33.18 | 32.60 | 32.76 | 13,331,505 | +0.10(+0.31%) |
Aug 03, 2006 | 32.32 | 32.95 | 32.25 | 32.66 | 15,115,568 | +0.26(+0.81%) |
Aug 02, 2006 | 32.34 | 32.44 | 32.12 | 32.39 | 10,943,668 | +0.20(+0.63%) |
Aug 01, 2006 | 32.38 | 32.40 | 31.97 | 32.19 | 13,211,106 | -0.30(-0.92%) |
Jul 31, 2006 | 32.87 | 32.94 | 32.36 | 32.49 | 18,465,772 | +0.03(+0.09%) |
Jul 28, 2006 | 31.96 | 32.52 | 31.96 | 32.46 | 16,929,490 | +0.68(+2.14%) |
Jul 27, 2006 | 32.10 | 32.12 | 31.74 | 31.78 | 11,925,896 | -0.10(-0.32%) |
Jul 26, 2006 | 32.45 | 32.47 | 31.85 | 31.88 | 16,912,506 | -0.73(-2.24%) |
Jul 25, 2006 | 32.28 | 32.71 | 32.08 | 32.61 | 14,627,125 | +0.18(+0.54%) |
Jul 24, 2006 | 32.15 | 32.77 | 32.15 | 32.44 | 15,957,536 | +0.52(+1.62%) |
Jul 21, 2006 | 32.50 | 32.50 | 31.80 | 31.92 | 17,775,294 | -0.42(-1.29%) |
Jul 20, 2006 | 32.38 | 32.57 | 32.23 | 32.34 | 14,048,554 | +0.07(+0.20%) |
Jul 19, 2006 | 31.60 | 32.36 | 31.56 | 32.27 | 24,497,206 | +0.75(+2.39%) |
Jul 18, 2006 | 31.22 | 31.56 | 30.89 | 31.52 | 27,908,908 | +0.11(+0.35%) |
Jul 17, 2006 | 31.56 | 32.07 | 31.19 | 31.41 | 24,240,382 | -0.02(-0.07%) |
Jul 14, 2006 | 32.07 | 32.15 | 31.25 | 31.43 | 27,493,472 | -0.81(-2.51%) |
Jul 13, 2006 | 32.52 | 32.58 | 31.91 | 32.24 | 36,031,636 | -0.72(-2.19%) |
Jul 12, 2006 | 33.74 | 33.77 | 32.93 | 32.96 | 18,160,460 | -0.72(-2.12%) |
Jul 11, 2006 | 33.62 | 33.74 | 33.15 | 33.68 | 18,088,686 | -0.04(-0.11%) |
Jul 10, 2006 | 33.77 | 34.12 | 33.62 | 33.71 | 10,010,888 | +0.13(+0.39%) |
Jul 07, 2006 | 33.93 | 34.04 | 33.50 | 33.58 | 14,417,147 | -0.53(-1.54%) |
Jul 06, 2006 | 34.19 | 34.42 | 33.96 | 34.11 | 13,935,552 | -0.22(-0.64%) |
Jul 05, 2006 | 34.47 | 34.56 | 34.14 | 34.33 | 15,783,307 | -0.40(-1.16%) |
Jul 03, 2006 | 34.86 | 35.08 | 34.39 | 34.73 | 12,460,773 | -0.44(-1.25%) |
Jun 30, 2006 | 35.55 | 35.66 | 35.16 | 35.17 | 15,230,761 | -0.39(-1.11%) |
Jun 29, 2006 | 35.12 | 35.57 | 34.98 | 35.56 | 14,996,813 | +0.58(+1.65%) |
Jun 28, 2006 | 34.79 | 34.99 | 34.58 | 34.99 | 9,982,123 | +0.21(+0.61%) |
Jun 27, 2006 | 35.01 | 35.24 | 34.73 | 34.77 | 11,537,306 | -0.32(-0.92%) |
Jun 26, 2006 | 35.11 | 35.19 | 34.90 | 35.09 | 9,253,294 | +0.09(+0.27%) |
Jun 23, 2006 | 35.30 | 35.50 | 34.87 | 35.00 | 11,296,098 | -0.39(-1.11%) |
Jun 22, 2006 | 35.56 | 35.91 | 35.24 | 35.39 | 11,596,752 | -0.31(-0.86%) |
Jun 21, 2006 | 35.26 | 35.77 | 35.26 | 35.70 | 16,894,562 | +0.34(+0.97%) |
Jun 20, 2006 | 35.23 | 35.47 | 35.20 | 35.36 | 11,917,952 | +0.12(+0.33%) |
Jun 19, 2006 | 35.37 | 35.70 | 35.04 | 35.24 | 15,914,390 | -0.03(-0.08%) |
Jun 16, 2006 | 35.45 | 35.89 | 35.19 | 35.27 | 22,932,298 | -0.26(-0.72%) |
Jun 15, 2006 | 34.85 | 35.59 | 34.54 | 35.53 | 21,550,248 | +0.69(+1.99%) |
Jun 14, 2006 | 34.72 | 34.97 | 34.58 | 34.83 | 14,285,927 | +0.13(+0.38%) |
Jun 13, 2006 | 34.38 | 34.99 | 34.34 | 34.70 | 19,424,440 | +0.39(+1.15%) |
Jun 12, 2006 | 34.39 | 34.62 | 34.26 | 34.31 | 10,230,317 | -0.10(-0.30%) |
Jun 09, 2006 | 34.42 | 34.67 | 34.31 | 34.41 | 10,231,276 | -0.12(-0.36%) |
Jun 08, 2006 | 34.38 | 34.71 | 34.20 | 34.53 | 22,279,078 | +0.19(+0.55%) |
Jun 07, 2006 | 34.36 | 34.85 | 34.26 | 34.34 | 13,270,141 | +0.01(+0.02%) |
Jun 06, 2006 | 34.56 | 34.67 | 33.98 | 34.34 | 22,551,514 | -0.12(-0.34%) |
Jun 05, 2006 | 34.88 | 35.07 | 34.39 | 34.45 | 17,047,424 | -0.47(-1.34%) |
Jun 02, 2006 | 35.17 | 35.30 | 34.55 | 34.92 | 18,869,292 | -0.41(-1.16%) |