Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.85 | 29.24 | 28.78 | 29.19 | 7,320,042 | +0.46(+1.60%) |
Aug 30, 2006 | 28.69 | 29.31 | 28.54 | 28.73 | 9,429,311 | +0.03(+0.11%) |
Aug 29, 2006 | 28.83 | 28.90 | 28.32 | 28.70 | 6,065,334 | +0.06(+0.20%) |
Aug 28, 2006 | 28.33 | 28.96 | 28.32 | 28.64 | 6,131,194 | +0.34(+1.21%) |
Aug 25, 2006 | 28.29 | 28.49 | 28.14 | 28.30 | 4,792,108 | -0.07(-0.26%) |
Aug 24, 2006 | 28.72 | 28.80 | 28.04 | 28.37 | 8,419,844 | -0.42(-1.45%) |
Aug 23, 2006 | 29.13 | 29.20 | 28.64 | 28.79 | 5,312,542 | -0.34(-1.15%) |
Aug 22, 2006 | 29.49 | 29.56 | 29.06 | 29.13 | 6,287,549 | -0.47(-1.59%) |
Aug 21, 2006 | 30.18 | 30.19 | 29.53 | 29.60 | 6,042,630 | -0.84(-2.77%) |
Aug 18, 2006 | 30.78 | 30.78 | 29.97 | 30.44 | 3,982,796 | -0.10(-0.33%) |
Aug 17, 2006 | 30.53 | 30.96 | 30.40 | 30.54 | 4,305,490 | +0.04(+0.14%) |
Aug 16, 2006 | 29.83 | 30.57 | 29.50 | 30.50 | 7,371,409 | +0.66(+2.23%) |
Aug 15, 2006 | 29.19 | 29.89 | 29.06 | 29.83 | 7,845,306 | +1.24(+4.34%) |
Aug 14, 2006 | 28.78 | 29.34 | 28.51 | 28.59 | 4,438,980 | -0.13(-0.45%) |
Aug 11, 2006 | 28.88 | 28.96 | 28.37 | 28.72 | 5,077,123 | -0.09(-0.32%) |
Aug 10, 2006 | 27.95 | 29.04 | 27.82 | 28.82 | 8,521,129 | +0.91(+3.25%) |
Aug 09, 2006 | 29.14 | 29.19 | 27.89 | 27.91 | 9,069,259 | -0.73(-2.54%) |
Aug 08, 2006 | 29.68 | 29.71 | 28.60 | 28.64 | 9,004,366 | -1.05(-3.54%) |
Aug 07, 2006 | 29.75 | 29.95 | 29.26 | 29.68 | 5,257,632 | -0.34(-1.14%) |
Aug 04, 2006 | 29.96 | 30.42 | 29.60 | 30.03 | 11,877,216 | +0.87(+2.98%) |
Aug 03, 2006 | 28.07 | 29.34 | 28.02 | 29.16 | 9,350,087 | +0.95(+3.37%) |
Aug 02, 2006 | 27.96 | 28.50 | 27.89 | 28.21 | 4,243,013 | +0.44(+1.59%) |
Aug 01, 2006 | 28.09 | 28.10 | 27.35 | 27.77 | 6,156,797 | -0.39(-1.39%) |
Jul 31, 2006 | 28.04 | 28.64 | 28.04 | 28.16 | 5,665,509 | -0.12(-0.42%) |
Jul 28, 2006 | 28.07 | 28.58 | 27.83 | 28.28 | 7,672,687 | +0.86(+3.15%) |
Jul 27, 2006 | 27.28 | 27.87 | 27.27 | 27.41 | 6,619,583 | +0.11(+0.41%) |
Jul 26, 2006 | 27.91 | 27.91 | 27.19 | 27.30 | 7,758,836 | -0.61(-2.18%) |
Jul 25, 2006 | 27.78 | 28.38 | 27.50 | 27.91 | 7,632,753 | -0.16(-0.57%) |
Jul 24, 2006 | 27.31 | 28.39 | 27.72 | 28.07 | 6,404,131 | +0.76(+2.80%) |
Jul 21, 2006 | 27.98 | 28.04 | 27.21 | 27.31 | 8,993,738 | -0.95(-3.36%) |
Jul 20, 2006 | 29.50 | 29.72 | 28.26 | 28.26 | 10,089,675 | -0.58(-2.02%) |
Jul 19, 2006 | 28.01 | 29.12 | 27.70 | 28.84 | 15,351,816 | +1.45(+5.31%) |
Jul 18, 2006 | 27.95 | 28.05 | 27.02 | 27.39 | 16,247,438 | -1.07(-3.77%) |
Jul 17, 2006 | 28.32 | 28.83 | 28.32 | 28.46 | 7,579,293 | +0.20(+0.70%) |
Jul 14, 2006 | 28.88 | 29.06 | 27.70 | 28.26 | 13,216,945 | -0.61(-2.13%) |
Jul 13, 2006 | 29.47 | 29.72 | 28.77 | 28.88 | 13,670,231 | -0.75(-2.52%) |
Jul 12, 2006 | 31.44 | 31.44 | 29.54 | 29.62 | 15,651,645 | -1.81(-5.77%) |
Jul 11, 2006 | 31.64 | 31.81 | 30.88 | 31.44 | 8,976,347 | -0.49(-1.54%) |
Jul 10, 2006 | 32.52 | 32.71 | 31.86 | 31.93 | 5,740,708 | -0.54(-1.66%) |
Jul 07, 2006 | 32.94 | 32.94 | 31.96 | 32.47 | 10,709,139 | -0.47(-1.43%) |
Jul 06, 2006 | 33.22 | 33.33 | 32.46 | 32.94 | 8,812,102 | -0.28(-0.84%) |
Jul 05, 2006 | 33.67 | 33.78 | 33.09 | 33.22 | 4,804,829 | -0.71(-2.09%) |
Jul 03, 2006 | 33.99 | 34.47 | 33.72 | 33.93 | 1,592,699 | -0.13(-0.38%) |
Jun 30, 2006 | 34.29 | 34.42 | 33.87 | 34.06 | 5,753,751 | -0.23(-0.67%) |
Jun 29, 2006 | 32.85 | 34.38 | 32.85 | 34.29 | 6,952,422 | +1.58(+4.84%) |
Jun 28, 2006 | 32.39 | 32.96 | 32.07 | 32.70 | 4,340,755 | +0.32(+0.98%) |
Jun 27, 2006 | 32.80 | 33.22 | 32.22 | 32.39 | 4,090,200 | -0.78(-2.36%) |
Jun 26, 2006 | 32.91 | 33.24 | 32.73 | 33.17 | 3,401,012 | +0.46(+1.40%) |
Jun 23, 2006 | 33.16 | 33.44 | 32.51 | 32.71 | 3,518,882 | -0.38(-1.14%) |
Jun 22, 2006 | 33.03 | 33.48 | 32.73 | 33.09 | 4,873,426 | +0.30(+0.91%) |
Jun 21, 2006 | 33.06 | 33.29 | 32.65 | 32.79 | 6,304,940 | -0.08(-0.25%) |
Jun 20, 2006 | 32.75 | 33.34 | 32.55 | 32.87 | 4,992,746 | +0.12(+0.38%) |
Jun 19, 2006 | 32.91 | 32.99 | 32.52 | 32.75 | 7,356,756 | +0.17(+0.53%) |
Jun 16, 2006 | 31.98 | 32.82 | 31.93 | 32.57 | 8,382,486 | +0.59(+1.84%) |
Jun 15, 2006 | 32.01 | 32.18 | 31.70 | 31.98 | 10,469,212 | +0.06(+0.19%) |
Jun 14, 2006 | 31.99 | 32.42 | 31.39 | 31.92 | 10,167,128 | -0.18(-0.56%) |
Jun 13, 2006 | 31.61 | 32.31 | 31.04 | 32.10 | 22,100,864 | +1.65(+5.43%) |
Jun 12, 2006 | 31.36 | 31.55 | 30.24 | 30.45 | 7,816,805 | -0.84(-2.70%) |
Jun 09, 2006 | 31.15 | 31.63 | 31.12 | 31.29 | 5,100,311 | +0.15(+0.48%) |
Jun 08, 2006 | 30.74 | 31.21 | 30.24 | 31.14 | 8,519,197 | +0.11(+0.36%) |
Jun 07, 2006 | 32.01 | 32.51 | 30.85 | 31.03 | 10,460,194 | -0.95(-2.97%) |
Jun 06, 2006 | 32.19 | 32.52 | 31.55 | 31.98 | 5,193,222 | -0.20(-0.64%) |
Jun 05, 2006 | 32.54 | 32.95 | 32.08 | 32.19 | 4,749,759 | -0.48(-1.46%) |
Jun 02, 2006 | 33.00 | 33.13 | 32.19 | 32.67 | 4,507,738 | -0.20(-0.60%) |