Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.37 | 31.52 | 31.17 | 31.27 | 2,498,475 | +0.04(+0.11%) |
Aug 30, 2006 | 31.28 | 31.45 | 31.15 | 31.24 | 1,672,248 | -0.04(-0.14%) |
Aug 29, 2006 | 31.15 | 31.35 | 30.93 | 31.28 | 3,088,458 | +0.14(+0.43%) |
Aug 28, 2006 | 30.99 | 31.39 | 30.99 | 31.15 | 1,728,396 | +0.14(+0.46%) |
Aug 25, 2006 | 30.95 | 31.15 | 30.60 | 31.00 | 1,988,645 | -0.13(-0.41%) |
Aug 24, 2006 | 31.69 | 31.69 | 31.00 | 31.13 | 1,583,533 | -0.28(-0.88%) |
Aug 23, 2006 | 31.48 | 31.71 | 31.25 | 31.41 | 1,951,728 | -0.07(-0.23%) |
Aug 22, 2006 | 31.55 | 31.89 | 31.47 | 31.48 | 1,373,817 | -0.12(-0.38%) |
Aug 21, 2006 | 31.97 | 31.97 | 31.50 | 31.60 | 2,093,503 | -0.44(-1.38%) |
Aug 18, 2006 | 32.31 | 32.41 | 31.92 | 32.04 | 2,063,323 | -0.19(-0.57%) |
Aug 17, 2006 | 32.20 | 32.36 | 32.01 | 32.23 | 1,982,188 | -0.10(-0.31%) |
Aug 16, 2006 | 32.20 | 32.46 | 31.87 | 32.33 | 1,904,843 | +0.34(+1.07%) |
Aug 15, 2006 | 31.81 | 32.02 | 31.66 | 31.99 | 1,473,902 | +0.53(+1.68%) |
Aug 14, 2006 | 31.77 | 32.16 | 31.40 | 31.46 | 1,738,222 | -0.09(-0.27%) |
Aug 11, 2006 | 31.77 | 31.91 | 31.52 | 31.54 | 2,256,194 | -0.23(-0.72%) |
Aug 10, 2006 | 31.37 | 31.86 | 31.07 | 31.77 | 2,194,430 | +0.42(+1.34%) |
Aug 09, 2006 | 32.59 | 32.59 | 31.33 | 31.35 | 2,716,894 | -0.82(-2.55%) |
Aug 08, 2006 | 33.05 | 33.20 | 32.12 | 32.17 | 2,963,807 | -0.84(-2.55%) |
Aug 07, 2006 | 33.14 | 33.25 | 32.83 | 33.01 | 2,126,490 | -0.13(-0.39%) |
Aug 04, 2006 | 33.53 | 33.73 | 32.56 | 33.14 | 4,107,135 | +0.09(+0.26%) |
Aug 03, 2006 | 32.27 | 33.21 | 32.23 | 33.06 | 2,800,836 | +0.66(+2.05%) |
Aug 02, 2006 | 32.11 | 32.58 | 31.90 | 32.39 | 2,480,929 | +0.35(+1.09%) |
Aug 01, 2006 | 32.38 | 32.41 | 31.89 | 32.04 | 2,158,495 | -0.53(-1.64%) |
Jul 31, 2006 | 32.56 | 32.69 | 32.41 | 32.58 | 2,258,159 | +0.06(+0.18%) |
Jul 28, 2006 | 32.49 | 32.66 | 32.26 | 32.52 | 3,092,949 | +0.16(+0.48%) |
Jul 27, 2006 | 31.87 | 32.46 | 31.84 | 32.36 | 4,712,277 | +0.75(+2.37%) |
Jul 26, 2006 | 31.70 | 31.79 | 31.22 | 31.62 | 3,947,813 | -0.11(-0.36%) |
Jul 25, 2006 | 31.59 | 31.99 | 31.27 | 31.73 | 3,847,167 | +0.43(+1.39%) |
Jul 24, 2006 | 30.90 | 31.48 | 30.89 | 31.30 | 2,875,093 | +0.42(+1.36%) |
Jul 21, 2006 | 31.37 | 31.40 | 30.28 | 30.88 | 4,844,648 | -0.26(-0.85%) |
Jul 20, 2006 | 32.49 | 32.77 | 30.89 | 31.14 | 4,239,786 | -0.40(-1.26%) |
Jul 19, 2006 | 30.66 | 31.73 | 30.66 | 31.54 | 3,701,882 | +0.98(+3.19%) |
Jul 18, 2006 | 30.85 | 31.14 | 30.08 | 30.56 | 4,401,916 | -0.31(-1.02%) |
Jul 17, 2006 | 31.42 | 31.66 | 30.77 | 30.88 | 3,131,411 | -0.61(-1.92%) |
Jul 14, 2006 | 31.55 | 31.65 | 31.18 | 31.48 | 4,516,740 | -0.25(-0.79%) |
Jul 13, 2006 | 31.94 | 32.10 | 31.59 | 31.73 | 2,640,953 | -0.48(-1.50%) |
Jul 12, 2006 | 32.95 | 33.18 | 32.19 | 32.21 | 2,562,485 | -0.28(-0.85%) |
Jul 11, 2006 | 32.58 | 32.63 | 32.06 | 32.49 | 3,464,654 | -0.09(-0.28%) |
Jul 10, 2006 | 32.56 | 32.66 | 32.40 | 32.58 | 3,231,356 | +0.14(+0.42%) |
Jul 07, 2006 | 33.03 | 33.28 | 32.37 | 32.45 | 4,688,976 | -0.65(-1.96%) |
Jul 06, 2006 | 33.48 | 33.70 | 32.89 | 33.10 | 2,684,889 | -0.31(-0.94%) |
Jul 05, 2006 | 33.85 | 33.86 | 33.27 | 33.41 | 2,639,830 | -0.43(-1.28%) |
Jul 03, 2006 | 34.16 | 34.19 | 33.72 | 33.85 | 1,261,941 | +0.01(+0.02%) |
Jun 30, 2006 | 34.12 | 34.12 | 33.70 | 33.84 | 3,446,967 | -0.11(-0.31%) |
Jun 29, 2006 | 33.58 | 34.05 | 33.27 | 33.95 | 3,286,382 | +0.61(+1.84%) |
Jun 28, 2006 | 33.39 | 33.58 | 32.99 | 33.33 | 3,365,411 | -0.19(-0.55%) |
Jun 27, 2006 | 33.90 | 34.17 | 33.45 | 33.52 | 2,904,571 | -0.41(-1.22%) |
Jun 26, 2006 | 33.87 | 34.15 | 33.71 | 33.93 | 2,167,479 | +0.06(+0.19%) |
Jun 23, 2006 | 33.60 | 34.25 | 33.55 | 33.87 | 3,142,922 | +0.03(+0.08%) |
Jun 22, 2006 | 34.15 | 34.19 | 33.43 | 33.84 | 2,916,502 | -0.31(-0.90%) |
Jun 21, 2006 | 33.85 | 34.30 | 33.68 | 34.15 | 4,242,173 | +0.24(+0.69%) |
Jun 20, 2006 | 33.65 | 34.19 | 33.53 | 33.91 | 3,048,171 | +0.12(+0.36%) |
Jun 19, 2006 | 34.35 | 34.54 | 33.53 | 33.79 | 3,421,279 | -0.57(-1.66%) |
Jun 16, 2006 | 34.60 | 34.85 | 34.21 | 34.36 | 4,314,043 | -0.53(-1.51%) |
Jun 15, 2006 | 33.84 | 34.96 | 33.76 | 34.89 | 4,127,629 | +1.19(+3.53%) |
Jun 14, 2006 | 33.72 | 33.95 | 33.12 | 33.70 | 4,603,630 | -0.07(-0.21%) |
Jun 13, 2006 | 33.88 | 34.52 | 33.66 | 33.77 | 3,102,354 | -0.31(-0.90%) |
Jun 12, 2006 | 34.69 | 35.04 | 34.00 | 34.07 | 3,044,381 | -0.63(-1.81%) |
Jun 09, 2006 | 34.44 | 35.01 | 34.32 | 34.70 | 3,375,798 | +0.49(+1.44%) |
Jun 08, 2006 | 34.62 | 34.73 | 33.35 | 34.21 | 5,823,460 | -0.38(-1.11%) |
Jun 07, 2006 | 35.04 | 35.18 | 34.40 | 34.59 | 4,295,233 | -0.45(-1.28%) |
Jun 06, 2006 | 35.19 | 35.63 | 34.79 | 35.04 | 4,939,399 | -0.04(-0.12%) |
Jun 05, 2006 | 35.51 | 35.83 | 34.86 | 35.09 | 3,740,765 | -0.58(-1.64%) |
Jun 02, 2006 | 35.90 | 36.19 | 35.41 | 35.67 | 2,065,569 | -0.26(-0.71%) |