Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.54 | 29.56 | 29.32 | 29.43 | 1,463,648 | -0.28(-0.95%) |
Aug 30, 2006 | 29.74 | 29.78 | 29.62 | 29.72 | 1,925,914 | +0.09(+0.30%) |
Aug 29, 2006 | 29.53 | 29.69 | 29.35 | 29.63 | 2,100,962 | +0.27(+0.91%) |
Aug 28, 2006 | 29.28 | 29.44 | 29.23 | 29.36 | 2,025,470 | +0.19(+0.64%) |
Aug 25, 2006 | 29.19 | 29.31 | 29.08 | 29.18 | 1,751,254 | -0.24(-0.81%) |
Aug 24, 2006 | 29.45 | 29.50 | 29.37 | 29.41 | 1,197,195 | +0.14(+0.49%) |
Aug 23, 2006 | 29.25 | 29.41 | 29.23 | 29.27 | 1,025,834 | -0.08(-0.26%) |
Aug 22, 2006 | 29.20 | 29.37 | 29.18 | 29.35 | 1,078,426 | -0.04(-0.12%) |
Aug 21, 2006 | 29.51 | 29.63 | 29.33 | 29.38 | 1,179,147 | -0.10(-0.35%) |
Aug 18, 2006 | 29.50 | 29.53 | 29.27 | 29.48 | 1,131,406 | +0.11(+0.37%) |
Aug 17, 2006 | 29.58 | 29.60 | 29.32 | 29.38 | 1,734,565 | -0.05(-0.18%) |
Aug 16, 2006 | 29.39 | 29.53 | 29.39 | 29.43 | 1,251,339 | +0.25(+0.85%) |
Aug 15, 2006 | 28.98 | 29.25 | 28.94 | 29.18 | 1,660,043 | +0.49(+1.71%) |
Aug 14, 2006 | 28.70 | 28.91 | 28.62 | 28.69 | 1,259,490 | +0.12(+0.41%) |
Aug 11, 2006 | 28.62 | 28.75 | 28.44 | 28.57 | 1,393,202 | -0.04(-0.14%) |
Aug 10, 2006 | 28.56 | 28.65 | 28.40 | 28.61 | 1,434,150 | -0.20(-0.70%) |
Aug 09, 2006 | 28.87 | 29.04 | 28.79 | 28.81 | 1,671,105 | +0.32(+1.12%) |
Aug 08, 2006 | 28.51 | 28.68 | 28.43 | 28.50 | 1,662,372 | -0.08(-0.27%) |
Aug 07, 2006 | 28.81 | 28.87 | 28.47 | 28.57 | 1,471,799 | -0.35(-1.19%) |
Aug 04, 2006 | 28.94 | 29.14 | 28.81 | 28.92 | 1,513,135 | +0.28(+0.99%) |
Aug 03, 2006 | 28.60 | 28.67 | 28.45 | 28.63 | 1,427,163 | -0.14(-0.48%) |
Aug 02, 2006 | 28.87 | 28.87 | 28.63 | 28.77 | 2,087,765 | -0.24(-0.82%) |
Aug 01, 2006 | 28.86 | 29.02 | 28.67 | 29.01 | 1,764,645 | +0.04(+0.14%) |
Jul 31, 2006 | 29.32 | 29.40 | 28.97 | 28.97 | 2,173,155 | -0.07(-0.23%) |
Jul 28, 2006 | 28.94 | 29.21 | 28.90 | 29.04 | 1,509,254 | +0.30(+1.06%) |
Jul 27, 2006 | 28.78 | 28.88 | 28.63 | 28.73 | 2,120,174 | -0.12(-0.41%) |
Jul 26, 2006 | 28.74 | 28.93 | 28.61 | 28.85 | 1,924,361 | +0.28(+0.99%) |
Jul 25, 2006 | 28.66 | 28.73 | 28.45 | 28.57 | 1,814,326 | -0.27(-0.95%) |
Jul 24, 2006 | 28.36 | 28.91 | 28.36 | 28.84 | 2,100,380 | +0.37(+1.30%) |
Jul 21, 2006 | 28.38 | 28.47 | 28.29 | 28.47 | 1,988,597 | +0.47(+1.69%) |
Jul 20, 2006 | 28.12 | 28.24 | 28.00 | 28.00 | 946,849 | -0.10(-0.35%) |
Jul 19, 2006 | 27.45 | 28.23 | 27.42 | 28.09 | 2,467,165 | +0.22(+0.80%) |
Jul 18, 2006 | 28.04 | 28.04 | 27.67 | 27.87 | 2,001,406 | -0.21(-0.73%) |
Jul 17, 2006 | 27.78 | 28.09 | 27.78 | 28.08 | 3,027,241 | +0.03(+0.11%) |
Jul 14, 2006 | 28.35 | 28.37 | 27.96 | 28.05 | 2,401,765 | -0.38(-1.32%) |
Jul 13, 2006 | 28.60 | 28.64 | 28.37 | 28.42 | 2,849,476 | -0.24(-0.83%) |
Jul 12, 2006 | 28.85 | 28.89 | 28.61 | 28.66 | 1,640,248 | -0.17(-0.59%) |
Jul 11, 2006 | 28.76 | 28.86 | 28.50 | 28.83 | 1,834,315 | +0.58(+2.04%) |
Jul 10, 2006 | 28.20 | 28.40 | 28.19 | 28.25 | 1,416,102 | +0.24(+0.85%) |
Jul 07, 2006 | 27.94 | 28.21 | 27.92 | 28.02 | 1,975,207 | -0.11(-0.38%) |
Jul 06, 2006 | 28.05 | 28.25 | 27.97 | 28.12 | 1,684,884 | +0.27(+0.96%) |
Jul 05, 2006 | 28.02 | 28.02 | 27.74 | 27.86 | 3,103,897 | -0.22(-0.77%) |
Jul 03, 2006 | 28.21 | 28.27 | 27.96 | 28.07 | 2,013,438 | +0.29(+1.04%) |
Jun 30, 2006 | 27.63 | 27.94 | 27.48 | 27.78 | 1,505,566 | +0.26(+0.95%) |
Jun 29, 2006 | 26.97 | 27.54 | 26.97 | 27.52 | 2,033,815 | +0.72(+2.69%) |
Jun 28, 2006 | 26.82 | 26.89 | 26.71 | 26.80 | 1,327,996 | -0.03(-0.10%) |
Jun 27, 2006 | 27.05 | 27.07 | 26.76 | 26.83 | 3,578,777 | -0.41(-1.51%) |
Jun 26, 2006 | 27.15 | 27.34 | 27.02 | 27.24 | 1,421,536 | +0.12(+0.44%) |
Jun 23, 2006 | 27.06 | 27.30 | 27.03 | 27.12 | 2,139,969 | +0.18(+0.65%) |
Jun 22, 2006 | 26.92 | 27.02 | 26.82 | 26.94 | 1,603,764 | -0.09(-0.32%) |
Jun 21, 2006 | 26.85 | 27.12 | 26.80 | 27.03 | 2,134,729 | +0.22(+0.81%) |
Jun 20, 2006 | 26.75 | 27.00 | 26.69 | 26.82 | 1,235,038 | +0.03(+0.10%) |
Jun 19, 2006 | 26.84 | 26.94 | 26.65 | 26.79 | 3,591,003 | -0.19(-0.71%) |
Jun 16, 2006 | 26.90 | 27.03 | 26.76 | 26.98 | 2,667,636 | -0.07(-0.25%) |
Jun 15, 2006 | 26.86 | 27.11 | 26.83 | 27.05 | 2,509,666 | +0.15(+0.56%) |
Jun 14, 2006 | 27.10 | 27.21 | 26.81 | 26.90 | 2,885,184 | +0.15(+0.58%) |
Jun 13, 2006 | 27.03 | 27.28 | 26.72 | 26.74 | 5,324,210 | -0.61(-2.24%) |
Jun 12, 2006 | 27.50 | 27.57 | 27.34 | 27.36 | 2,164,033 | -0.34(-1.21%) |
Jun 09, 2006 | 27.71 | 27.83 | 27.62 | 27.69 | 1,977,342 | -0.19(-0.68%) |
Jun 08, 2006 | 27.92 | 28.05 | 27.31 | 27.88 | 2,803,870 | -0.38(-1.33%) |
Jun 07, 2006 | 28.33 | 28.53 | 28.17 | 28.26 | 3,167,745 | -0.12(-0.44%) |
Jun 06, 2006 | 28.59 | 28.68 | 28.22 | 28.38 | 1,759,793 | -0.42(-1.47%) |
Jun 05, 2006 | 29.18 | 29.18 | 28.77 | 28.80 | 1,723,891 | -0.26(-0.89%) |
Jun 02, 2006 | 29.17 | 29.23 | 28.97 | 29.06 | 1,560,487 | +0.39(+1.37%) |