Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.84 | 31.94 | 31.66 | 31.75 | 1,267,201 | +0.06(+0.19%) |
Aug 30, 2006 | 31.97 | 32.23 | 31.63 | 31.69 | 1,885,783 | -0.16(-0.50%) |
Aug 29, 2006 | 32.11 | 32.12 | 31.57 | 31.85 | 1,564,161 | -0.36(-1.12%) |
Aug 28, 2006 | 31.81 | 32.48 | 31.62 | 32.21 | 3,418,404 | +0.51(+1.61%) |
Aug 25, 2006 | 31.27 | 31.76 | 31.10 | 31.70 | 1,471,263 | +0.18(+0.57%) |
Aug 24, 2006 | 31.49 | 31.73 | 31.10 | 31.52 | 1,551,520 | +0.17(+0.54%) |
Aug 23, 2006 | 31.85 | 31.98 | 31.25 | 31.35 | 1,123,315 | -0.32(-1.01%) |
Aug 22, 2006 | 31.90 | 32.18 | 31.37 | 31.67 | 3,384,863 | -0.27(-0.85%) |
Aug 21, 2006 | 31.96 | 32.25 | 31.40 | 31.94 | 2,065,259 | -0.51(-1.57%) |
Aug 18, 2006 | 32.42 | 32.57 | 31.44 | 32.45 | 5,229,749 | -0.30(-0.92%) |
Aug 17, 2006 | 33.00 | 33.27 | 32.75 | 32.75 | 1,921,728 | -0.36(-1.09%) |
Aug 16, 2006 | 33.11 | 33.51 | 32.87 | 33.11 | 4,422,341 | +0.15(+0.46%) |
Aug 15, 2006 | 33.42 | 33.51 | 32.77 | 32.96 | 2,091,305 | -0.33(-0.99%) |
Aug 14, 2006 | 33.07 | 33.49 | 32.96 | 33.29 | 1,454,788 | +0.05(+0.15%) |
Aug 11, 2006 | 32.77 | 33.54 | 32.51 | 33.24 | 2,575,058 | +0.48(+1.47%) |
Aug 10, 2006 | 32.08 | 33.58 | 31.89 | 32.76 | 8,052,119 | +1.28(+4.07%) |
Aug 09, 2006 | 33.90 | 34.10 | 31.47 | 31.48 | 11,132,608 | -3.60(-10.26%) |
Aug 08, 2006 | 35.51 | 35.77 | 34.90 | 35.08 | 2,959,418 | -0.30(-0.85%) |
Aug 07, 2006 | 35.24 | 35.51 | 35.00 | 35.38 | 1,951,250 | -0.02(-0.06%) |
Aug 04, 2006 | 35.61 | 35.95 | 34.85 | 35.40 | 3,109,979 | -0.04(-0.11%) |
Aug 03, 2006 | 35.02 | 35.60 | 34.67 | 35.44 | 1,396,481 | +0.30(+0.85%) |
Aug 02, 2006 | 34.44 | 35.16 | 34.38 | 35.14 | 1,906,672 | +0.65(+1.88%) |
Aug 01, 2006 | 34.66 | 34.97 | 34.22 | 34.49 | 2,427,898 | -0.56(-1.60%) |
Jul 31, 2006 | 35.06 | 35.24 | 34.59 | 35.05 | 3,194,369 | -0.17(-0.48%) |
Jul 28, 2006 | 34.21 | 35.26 | 34.01 | 35.22 | 3,221,572 | +1.25(+3.68%) |
Jul 27, 2006 | 34.21 | 34.43 | 33.93 | 33.97 | 2,047,506 | -0.13(-0.38%) |
Jul 26, 2006 | 34.17 | 34.36 | 33.50 | 34.10 | 3,238,725 | -0.04(-0.12%) |
Jul 25, 2006 | 33.41 | 34.33 | 33.41 | 34.14 | 3,019,440 | +0.57(+1.70%) |
Jul 24, 2006 | 33.45 | 33.78 | 33.34 | 33.57 | 3,763,866 | +0.21(+0.63%) |
Jul 21, 2006 | 32.98 | 33.78 | 32.80 | 33.36 | 2,949,404 | +0.38(+1.15%) |
Jul 20, 2006 | 32.90 | 33.43 | 32.56 | 32.98 | 2,328,212 | -0.10(-0.30%) |
Jul 19, 2006 | 32.52 | 33.23 | 32.39 | 33.08 | 3,913,129 | +1.07(+3.34%) |
Jul 18, 2006 | 32.23 | 32.28 | 31.71 | 32.01 | 2,659,768 | -0.51(-1.57%) |
Jul 17, 2006 | 30.45 | 32.80 | 30.44 | 32.52 | 7,929,960 | +1.89(+6.17%) |
Jul 14, 2006 | 30.48 | 30.73 | 30.29 | 30.63 | 1,956,151 | +0.10(+0.33%) |
Jul 13, 2006 | 30.46 | 30.76 | 30.12 | 30.53 | 3,083,755 | +0.04(+0.13%) |
Jul 12, 2006 | 30.34 | 30.59 | 30.34 | 30.49 | 1,918,782 | +0.03(+0.10%) |
Jul 11, 2006 | 30.11 | 30.59 | 30.00 | 30.46 | 1,524,701 | +0.36(+1.20%) |
Jul 10, 2006 | 30.00 | 30.25 | 29.98 | 30.10 | 1,375,108 | +0.08(+0.27%) |
Jul 07, 2006 | 30.07 | 30.16 | 29.97 | 30.02 | 1,369,059 | -0.06(-0.20%) |
Jul 06, 2006 | 30.04 | 30.47 | 29.80 | 30.08 | 3,058,085 | -0.72(-2.34%) |
Jul 05, 2006 | 30.90 | 31.08 | 30.73 | 30.80 | 1,019,614 | -0.26(-0.84%) |
Jul 03, 2006 | 30.95 | 31.19 | 30.83 | 31.06 | 585,919 | +0.25(+0.81%) |
Jun 30, 2006 | 30.94 | 31.00 | 30.68 | 30.81 | 2,742,254 | +0.12(+0.39%) |
Jun 29, 2006 | 30.55 | 30.73 | 30.38 | 30.69 | 1,186,600 | +0.26(+0.85%) |
Jun 28, 2006 | 30.17 | 30.50 | 29.92 | 30.43 | 1,239,070 | +0.38(+1.26%) |
Jun 27, 2006 | 30.36 | 30.36 | 29.95 | 30.05 | 1,398,815 | -0.20(-0.66%) |
Jun 26, 2006 | 30.13 | 30.31 | 30.03 | 30.25 | 1,016,100 | +0.09(+0.30%) |
Jun 23, 2006 | 30.10 | 30.44 | 30.01 | 30.16 | 1,928,235 | +0.08(+0.27%) |
Jun 22, 2006 | 30.20 | 30.32 | 30.00 | 30.08 | 2,546,349 | -0.23(-0.76%) |
Jun 21, 2006 | 30.50 | 30.53 | 29.92 | 30.31 | 2,691,212 | -0.07(-0.23%) |
Jun 20, 2006 | 30.17 | 30.70 | 30.13 | 30.38 | 835,555 | +0.13(+0.43%) |
Jun 19, 2006 | 30.41 | 30.62 | 30.07 | 30.25 | 933,254 | -0.25(-0.82%) |
Jun 16, 2006 | 30.41 | 30.70 | 30.35 | 30.50 | 1,291,095 | -0.06(-0.20%) |
Jun 15, 2006 | 30.07 | 30.67 | 29.88 | 30.56 | 1,726,503 | +0.43(+1.43%) |
Jun 14, 2006 | 30.25 | 30.27 | 30.00 | 30.13 | 2,304,139 | -0.18(-0.59%) |
Jun 13, 2006 | 30.40 | 30.70 | 30.16 | 30.31 | 1,265,968 | +0.14(+0.46%) |
Jun 12, 2006 | 30.41 | 30.65 | 30.16 | 30.17 | 751,600 | -0.27(-0.89%) |
Jun 09, 2006 | 30.28 | 30.80 | 30.05 | 30.44 | 1,399,825 | +0.20(+0.66%) |
Jun 08, 2006 | 29.84 | 30.46 | 29.84 | 30.24 | 3,501,433 | +0.27(+0.90%) |
Jun 07, 2006 | 30.03 | 30.29 | 29.95 | 29.97 | 3,784,691 | -0.68(-2.22%) |
Jun 06, 2006 | 30.50 | 30.78 | 30.34 | 30.65 | 1,617,144 | +0.10(+0.33%) |
Jun 05, 2006 | 30.68 | 31.06 | 30.51 | 30.55 | 1,784,163 | -0.25(-0.81%) |
Jun 02, 2006 | 30.73 | 30.87 | 30.48 | 30.80 | 1,253,097 | +0.03(+0.10%) |