Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.83 | 29.21 | 28.76 | 29.16 | 7,326,006 | +0.46(+1.60%) |
Aug 30, 2006 | 28.67 | 29.29 | 28.51 | 28.70 | 9,436,993 | +0.03(+0.11%) |
Aug 29, 2006 | 28.81 | 28.88 | 28.30 | 28.67 | 6,070,276 | +0.06(+0.19%) |
Aug 28, 2006 | 28.31 | 28.94 | 28.30 | 28.62 | 6,136,188 | +0.34(+1.21%) |
Aug 25, 2006 | 28.26 | 28.47 | 28.12 | 28.28 | 4,796,012 | -0.07(-0.26%) |
Aug 24, 2006 | 28.70 | 28.77 | 28.02 | 28.35 | 8,426,704 | -0.42(-1.45%) |
Aug 23, 2006 | 29.10 | 29.18 | 28.62 | 28.77 | 5,316,870 | -0.34(-1.15%) |
Aug 22, 2006 | 29.46 | 29.54 | 29.04 | 29.10 | 6,292,671 | -0.47(-1.59%) |
Aug 21, 2006 | 30.16 | 30.16 | 29.51 | 29.57 | 6,047,552 | -0.84(-2.77%) |
Aug 18, 2006 | 30.75 | 30.75 | 29.95 | 30.42 | 3,986,040 | -0.10(-0.33%) |
Aug 17, 2006 | 30.50 | 30.94 | 30.37 | 30.52 | 4,308,998 | +0.04(+0.14%) |
Aug 16, 2006 | 29.81 | 30.54 | 29.48 | 30.47 | 7,377,415 | +0.66(+2.23%) |
Aug 15, 2006 | 29.16 | 29.87 | 29.04 | 29.81 | 7,851,698 | +1.24(+4.34%) |
Aug 14, 2006 | 28.76 | 29.31 | 28.49 | 28.57 | 4,442,597 | -0.13(-0.45%) |
Aug 11, 2006 | 28.85 | 28.94 | 28.35 | 28.70 | 5,081,259 | -0.09(-0.32%) |
Aug 10, 2006 | 27.92 | 29.02 | 27.80 | 28.79 | 8,528,071 | +0.91(+3.25%) |
Aug 09, 2006 | 29.12 | 29.16 | 27.87 | 27.89 | 9,076,647 | -0.73(-2.54%) |
Aug 08, 2006 | 29.66 | 29.69 | 28.58 | 28.61 | 9,011,701 | -1.05(-3.54%) |
Aug 07, 2006 | 29.72 | 29.92 | 29.24 | 29.66 | 5,261,915 | -0.34(-1.14%) |
Aug 04, 2006 | 29.94 | 30.39 | 29.58 | 30.00 | 11,886,891 | +0.87(+2.98%) |
Aug 03, 2006 | 28.05 | 29.32 | 28.00 | 29.13 | 9,357,704 | +0.95(+3.37%) |
Aug 02, 2006 | 27.94 | 28.48 | 27.87 | 28.18 | 4,246,469 | +0.44(+1.59%) |
Aug 01, 2006 | 28.07 | 28.08 | 27.33 | 27.74 | 6,161,812 | -0.39(-1.39%) |
Jul 31, 2006 | 28.02 | 28.61 | 28.02 | 28.13 | 5,670,124 | -0.12(-0.42%) |
Jul 28, 2006 | 28.05 | 28.56 | 27.81 | 28.25 | 7,678,938 | +0.86(+3.15%) |
Jul 27, 2006 | 27.26 | 27.84 | 27.25 | 27.39 | 6,624,976 | +0.11(+0.41%) |
Jul 26, 2006 | 27.89 | 27.89 | 27.17 | 27.28 | 7,765,157 | -0.61(-2.18%) |
Jul 25, 2006 | 27.76 | 28.36 | 27.48 | 27.89 | 7,638,971 | -0.16(-0.58%) |
Jul 24, 2006 | 27.29 | 28.36 | 27.69 | 28.05 | 6,409,348 | +0.76(+2.80%) |
Jul 21, 2006 | 27.95 | 28.02 | 27.18 | 27.28 | 9,001,065 | -0.95(-3.36%) |
Jul 20, 2006 | 29.47 | 29.69 | 28.23 | 28.23 | 10,097,895 | -0.58(-2.02%) |
Jul 19, 2006 | 27.99 | 29.10 | 27.68 | 28.82 | 15,364,323 | +1.45(+5.31%) |
Jul 18, 2006 | 27.92 | 28.03 | 27.00 | 27.36 | 16,260,674 | -1.07(-3.77%) |
Jul 17, 2006 | 28.30 | 28.81 | 28.30 | 28.44 | 7,585,467 | +0.20(+0.70%) |
Jul 14, 2006 | 28.85 | 29.03 | 27.68 | 28.24 | 13,227,712 | -0.61(-2.13%) |
Jul 13, 2006 | 29.45 | 29.69 | 28.74 | 28.85 | 13,681,367 | -0.74(-2.52%) |
Jul 12, 2006 | 31.41 | 31.41 | 29.51 | 29.60 | 15,664,396 | -1.81(-5.77%) |
Jul 11, 2006 | 31.62 | 31.78 | 30.85 | 31.41 | 8,983,660 | -0.49(-1.54%) |
Jul 10, 2006 | 32.49 | 32.68 | 31.83 | 31.90 | 5,745,384 | -0.54(-1.66%) |
Jul 07, 2006 | 32.91 | 32.91 | 31.93 | 32.44 | 10,717,863 | -0.47(-1.43%) |
Jul 06, 2006 | 33.20 | 33.31 | 32.43 | 32.91 | 8,819,281 | -0.28(-0.84%) |
Jul 05, 2006 | 33.64 | 33.75 | 33.06 | 33.19 | 4,808,744 | -0.71(-2.09%) |
Jul 03, 2006 | 33.97 | 34.44 | 33.69 | 33.90 | 1,593,997 | -0.13(-0.38%) |
Jun 30, 2006 | 34.26 | 34.40 | 33.84 | 34.03 | 5,758,438 | -0.23(-0.67%) |
Jun 29, 2006 | 32.83 | 34.35 | 32.83 | 34.26 | 6,958,086 | +1.58(+4.84%) |
Jun 28, 2006 | 32.37 | 32.93 | 32.04 | 32.68 | 4,344,291 | +0.32(+0.98%) |
Jun 27, 2006 | 32.77 | 33.20 | 32.19 | 32.36 | 4,093,532 | -0.78(-2.36%) |
Jun 26, 2006 | 32.89 | 33.22 | 32.71 | 33.14 | 3,403,783 | +0.46(+1.41%) |
Jun 23, 2006 | 33.14 | 33.41 | 32.49 | 32.68 | 3,521,749 | -0.38(-1.15%) |
Jun 22, 2006 | 33.01 | 33.45 | 32.70 | 33.06 | 4,877,396 | +0.30(+0.91%) |
Jun 21, 2006 | 33.04 | 33.26 | 32.62 | 32.76 | 6,310,076 | -0.08(-0.25%) |
Jun 20, 2006 | 32.73 | 33.32 | 32.53 | 32.84 | 4,996,813 | +0.12(+0.38%) |
Jun 19, 2006 | 32.88 | 32.97 | 32.49 | 32.72 | 7,362,749 | +0.17(+0.53%) |
Jun 16, 2006 | 31.96 | 32.79 | 31.91 | 32.55 | 8,389,315 | +0.59(+1.84%) |
Jun 15, 2006 | 31.99 | 32.15 | 31.68 | 31.96 | 10,477,740 | +0.06(+0.19%) |
Jun 14, 2006 | 31.96 | 32.40 | 31.37 | 31.89 | 10,175,411 | -0.18(-0.56%) |
Jun 13, 2006 | 31.58 | 32.29 | 31.01 | 32.07 | 22,118,868 | +1.65(+5.43%) |
Jun 12, 2006 | 31.34 | 31.52 | 30.22 | 30.42 | 7,823,173 | -0.84(-2.70%) |
Jun 09, 2006 | 31.13 | 31.61 | 31.09 | 31.27 | 5,104,466 | +0.15(+0.48%) |
Jun 08, 2006 | 30.72 | 31.18 | 30.21 | 31.12 | 8,526,137 | +0.11(+0.36%) |
Jun 07, 2006 | 31.99 | 32.48 | 30.82 | 31.01 | 10,468,716 | -0.95(-2.97%) |
Jun 06, 2006 | 32.16 | 32.49 | 31.52 | 31.96 | 5,197,453 | -0.20(-0.64%) |
Jun 05, 2006 | 32.52 | 32.92 | 32.06 | 32.16 | 4,753,628 | -0.48(-1.46%) |
Jun 02, 2006 | 32.97 | 33.10 | 32.17 | 32.64 | 4,511,410 | -0.20(-0.60%) |