Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.94 | 31.39 | 30.76 | 31.23 | 6,275,066 | +0.98(+3.23%) |
Aug 30, 2006 | 30.26 | 30.50 | 30.06 | 30.25 | 3,047,429 | -0.01(-0.02%) |
Aug 29, 2006 | 29.79 | 30.27 | 29.77 | 30.26 | 4,346,320 | +0.65(+2.19%) |
Aug 28, 2006 | 29.06 | 29.74 | 29.06 | 29.61 | 2,342,566 | +0.53(+1.82%) |
Aug 25, 2006 | 29.03 | 29.14 | 28.91 | 29.08 | 1,968,061 | +0.05(+0.18%) |
Aug 24, 2006 | 29.24 | 29.27 | 28.94 | 29.03 | 3,342,229 | -0.20(-0.69%) |
Aug 23, 2006 | 29.01 | 29.28 | 28.99 | 29.23 | 2,542,633 | -0.19(-0.66%) |
Aug 22, 2006 | 29.40 | 29.50 | 29.31 | 29.42 | 2,751,421 | -0.16(-0.55%) |
Aug 21, 2006 | 29.70 | 29.74 | 29.50 | 29.59 | 2,546,658 | -0.13(-0.45%) |
Aug 18, 2006 | 29.65 | 29.74 | 29.24 | 29.72 | 3,878,961 | +0.07(+0.25%) |
Aug 17, 2006 | 29.14 | 29.80 | 29.06 | 29.65 | 7,255,406 | +1.13(+3.97%) |
Aug 16, 2006 | 27.65 | 28.54 | 27.61 | 28.51 | 4,797,443 | +0.80(+2.90%) |
Aug 15, 2006 | 27.72 | 27.96 | 27.59 | 27.71 | 6,183,553 | +0.33(+1.20%) |
Aug 14, 2006 | 27.92 | 28.01 | 27.34 | 27.38 | 5,948,062 | -0.63(-2.26%) |
Aug 11, 2006 | 28.19 | 28.36 | 27.99 | 28.01 | 3,336,459 | -0.24(-0.84%) |
Aug 10, 2006 | 28.02 | 28.38 | 27.97 | 28.25 | 3,749,340 | +0.23(+0.82%) |
Aug 09, 2006 | 28.41 | 28.61 | 27.95 | 28.02 | 4,609,050 | -0.14(-0.50%) |
Aug 08, 2006 | 28.51 | 28.68 | 28.14 | 28.16 | 3,392,816 | -0.13(-0.45%) |
Aug 07, 2006 | 28.72 | 28.75 | 28.21 | 28.29 | 2,706,604 | -0.40(-1.40%) |
Aug 04, 2006 | 28.86 | 29.03 | 28.57 | 28.69 | 3,067,422 | +0.14(+0.50%) |
Aug 03, 2006 | 28.59 | 28.90 | 28.39 | 28.55 | 5,491,169 | -0.16(-0.55%) |
Aug 02, 2006 | 28.70 | 28.88 | 28.59 | 28.71 | 4,029,782 | +0.31(+1.10%) |
Aug 01, 2006 | 29.04 | 29.04 | 28.28 | 28.39 | 6,180,333 | -0.64(-2.21%) |
Jul 31, 2006 | 29.59 | 29.82 | 28.96 | 29.04 | 4,698,953 | -0.55(-1.86%) |
Jul 28, 2006 | 29.62 | 29.77 | 29.45 | 29.59 | 3,535,318 | +0.06(+0.20%) |
Jul 27, 2006 | 30.07 | 30.07 | 29.30 | 29.53 | 7,933,701 | -0.29(-0.97%) |
Jul 26, 2006 | 30.29 | 30.30 | 29.74 | 29.82 | 6,369,799 | -0.56(-1.84%) |
Jul 25, 2006 | 29.74 | 30.60 | 29.67 | 30.38 | 6,934,978 | +0.71(+2.39%) |
Jul 24, 2006 | 29.50 | 29.68 | 29.35 | 29.67 | 4,113,244 | +0.18(+0.61%) |
Jul 21, 2006 | 29.73 | 30.00 | 29.22 | 29.49 | 6,730,349 | -0.13(-0.45%) |
Jul 20, 2006 | 29.98 | 30.03 | 29.53 | 29.62 | 4,124,784 | -0.55(-1.83%) |
Jul 19, 2006 | 29.14 | 30.26 | 29.26 | 30.18 | 5,610,055 | +1.04(+3.58%) |
Jul 18, 2006 | 29.11 | 29.27 | 28.87 | 29.13 | 3,492,379 | -0.11(-0.38%) |
Jul 17, 2006 | 29.36 | 29.55 | 29.01 | 29.24 | 5,186,439 | -0.36(-1.21%) |
Jul 14, 2006 | 29.59 | 29.78 | 29.30 | 29.60 | 4,397,175 | +0.06(+0.20%) |
Jul 13, 2006 | 29.89 | 30.15 | 29.50 | 29.54 | 6,357,186 | -0.60(-2.00%) |
Jul 12, 2006 | 31.00 | 31.04 | 30.13 | 30.15 | 4,302,845 | -0.91(-2.93%) |
Jul 11, 2006 | 31.12 | 31.18 | 30.80 | 31.05 | 2,785,369 | -0.14(-0.45%) |
Jul 10, 2006 | 31.08 | 31.33 | 31.05 | 31.20 | 3,141,759 | +0.11(+0.36%) |
Jul 07, 2006 | 31.25 | 31.40 | 30.94 | 31.08 | 4,544,911 | -0.16(-0.52%) |
Jul 06, 2006 | 31.08 | 31.39 | 31.08 | 31.25 | 3,615,157 | +0.17(+0.55%) |
Jul 05, 2006 | 31.35 | 31.35 | 30.81 | 31.08 | 3,597,311 | -0.28(-0.88%) |
Jul 03, 2006 | 31.20 | 31.40 | 31.10 | 31.35 | 1,451,054 | +0.25(+0.79%) |
Jun 30, 2006 | 30.73 | 31.14 | 30.73 | 31.11 | 3,946,991 | +0.50(+1.63%) |
Jun 29, 2006 | 30.26 | 30.61 | 30.17 | 30.61 | 3,227,368 | +0.28(+0.91%) |
Jun 28, 2006 | 30.47 | 30.51 | 30.17 | 30.33 | 3,730,823 | -0.16(-0.51%) |
Jun 27, 2006 | 30.61 | 30.64 | 30.31 | 30.49 | 3,436,023 | -0.12(-0.39%) |
Jun 26, 2006 | 30.33 | 30.70 | 30.27 | 30.61 | 2,535,923 | +0.21(+0.69%) |
Jun 23, 2006 | 30.42 | 30.79 | 30.20 | 30.40 | 2,914,185 | -0.12(-0.39%) |
Jun 22, 2006 | 30.77 | 30.91 | 30.46 | 30.52 | 5,016,027 | -0.41(-1.33%) |
Jun 21, 2006 | 30.35 | 31.04 | 30.34 | 30.93 | 4,952,961 | +0.64(+2.12%) |
Jun 20, 2006 | 30.78 | 30.82 | 30.29 | 30.29 | 5,014,819 | -0.60(-1.95%) |
Jun 19, 2006 | 29.81 | 31.05 | 29.81 | 30.89 | 9,610,049 | +0.94(+3.14%) |
Jun 16, 2006 | 27.98 | 30.18 | 27.74 | 29.95 | 18,681,622 | +1.51(+5.29%) |
Jun 15, 2006 | 28.02 | 28.68 | 28.02 | 28.45 | 6,323,506 | +0.42(+1.52%) |
Jun 14, 2006 | 27.43 | 28.10 | 27.35 | 28.02 | 7,696,063 | +0.44(+1.59%) |
Jun 13, 2006 | 27.13 | 27.61 | 27.13 | 27.58 | 7,465,134 | +0.45(+1.65%) |
Jun 12, 2006 | 27.83 | 27.84 | 27.13 | 27.13 | 7,273,387 | -0.64(-2.31%) |
Jun 09, 2006 | 27.95 | 28.01 | 27.75 | 27.78 | 5,905,392 | -0.10(-0.35%) |
Jun 08, 2006 | 28.45 | 28.45 | 27.84 | 27.87 | 10,256,945 | -0.78(-2.73%) |
Jun 07, 2006 | 28.47 | 28.92 | 28.45 | 28.65 | 5,553,832 | -0.04(-0.13%) |
Jun 06, 2006 | 28.99 | 29.00 | 28.39 | 28.69 | 6,299,621 | -0.61(-2.09%) |
Jun 05, 2006 | 29.77 | 29.88 | 29.28 | 29.30 | 3,351,756 | -0.61(-2.04%) |
Jun 02, 2006 | 29.97 | 30.08 | 29.74 | 29.91 | 4,058,229 | +0.02(+0.07%) |