Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.23 | 30.34 | 30.03 | 30.28 | 2,207,554 | +0.01(+0.05%) |
Aug 30, 2006 | 29.97 | 30.33 | 29.92 | 30.26 | 2,524,318 | +0.28(+0.93%) |
Aug 29, 2006 | 30.18 | 30.18 | 29.84 | 29.99 | 3,620,135 | -0.14(-0.47%) |
Aug 28, 2006 | 29.75 | 30.13 | 29.68 | 30.13 | 3,104,577 | +0.46(+1.55%) |
Aug 25, 2006 | 29.77 | 29.83 | 29.46 | 29.67 | 3,171,726 | -0.10(-0.35%) |
Aug 24, 2006 | 30.03 | 30.16 | 29.66 | 29.77 | 2,038,150 | -0.39(-1.30%) |
Aug 23, 2006 | 30.42 | 30.50 | 29.99 | 30.16 | 1,532,797 | -0.18(-0.58%) |
Aug 22, 2006 | 30.07 | 30.41 | 30.07 | 30.34 | 2,047,539 | +0.22(+0.73%) |
Aug 21, 2006 | 30.39 | 30.52 | 30.00 | 30.12 | 2,945,991 | -0.75(-2.43%) |
Aug 18, 2006 | 30.67 | 30.87 | 30.49 | 30.87 | 2,124,485 | +0.44(+1.45%) |
Aug 17, 2006 | 30.21 | 30.47 | 30.16 | 30.43 | 1,827,518 | +0.05(+0.16%) |
Aug 16, 2006 | 30.56 | 30.73 | 30.26 | 30.38 | 3,062,124 | -0.11(-0.37%) |
Aug 15, 2006 | 30.33 | 30.49 | 30.19 | 30.49 | 2,192,246 | +0.51(+1.72%) |
Aug 14, 2006 | 29.96 | 30.46 | 29.93 | 29.98 | 2,095,707 | +0.14(+0.46%) |
Aug 11, 2006 | 29.81 | 29.93 | 29.60 | 29.84 | 1,462,586 | -0.15(-0.51%) |
Aug 10, 2006 | 29.79 | 30.07 | 29.54 | 29.99 | 2,313,482 | +0.08(+0.26%) |
Aug 09, 2006 | 30.29 | 30.55 | 29.91 | 29.91 | 3,903,019 | -0.32(-1.07%) |
Aug 08, 2006 | 30.28 | 30.64 | 30.17 | 30.24 | 3,763,822 | -0.04(-0.15%) |
Aug 07, 2006 | 30.24 | 30.48 | 30.14 | 30.28 | 2,132,853 | -0.05(-0.16%) |
Aug 04, 2006 | 30.84 | 30.92 | 30.22 | 30.33 | 3,373,173 | -0.07(-0.24%) |
Aug 03, 2006 | 29.53 | 30.55 | 29.53 | 30.40 | 4,766,570 | +0.58(+1.96%) |
Aug 02, 2006 | 29.11 | 29.85 | 29.02 | 29.82 | 5,114,357 | +0.72(+2.46%) |
Aug 01, 2006 | 29.28 | 29.40 | 28.96 | 29.10 | 2,635,757 | -0.32(-1.10%) |
Jul 31, 2006 | 29.45 | 29.51 | 29.27 | 29.43 | 2,358,384 | -0.10(-0.35%) |
Jul 28, 2006 | 28.93 | 29.74 | 28.80 | 29.53 | 3,179,278 | +0.84(+2.92%) |
Jul 27, 2006 | 28.97 | 29.13 | 28.65 | 28.69 | 1,742,000 | -0.19(-0.64%) |
Jul 26, 2006 | 29.01 | 29.13 | 28.81 | 28.88 | 2,288,378 | -0.16(-0.54%) |
Jul 25, 2006 | 28.59 | 29.15 | 28.43 | 29.03 | 3,818,521 | +0.38(+1.33%) |
Jul 24, 2006 | 28.07 | 28.74 | 28.00 | 28.65 | 2,593,917 | +0.82(+2.94%) |
Jul 21, 2006 | 28.30 | 28.32 | 27.44 | 27.83 | 5,216,612 | -0.47(-1.64%) |
Jul 20, 2006 | 28.81 | 28.95 | 28.30 | 28.30 | 4,019,357 | -0.46(-1.60%) |
Jul 19, 2006 | 27.71 | 28.88 | 27.71 | 28.76 | 5,428,877 | +1.17(+4.24%) |
Jul 18, 2006 | 28.12 | 28.66 | 27.25 | 27.59 | 10,102,989 | +0.20(+0.73%) |
Jul 17, 2006 | 26.85 | 27.50 | 26.69 | 27.39 | 6,424,276 | +0.49(+1.82%) |
Jul 14, 2006 | 26.85 | 26.97 | 26.69 | 26.90 | 4,385,105 | +0.20(+0.75%) |
Jul 13, 2006 | 27.24 | 27.27 | 26.65 | 26.70 | 4,809,635 | -0.78(-2.85%) |
Jul 12, 2006 | 27.66 | 27.84 | 27.47 | 27.48 | 3,249,692 | -0.18(-0.66%) |
Jul 11, 2006 | 27.56 | 27.69 | 27.31 | 27.66 | 3,498,083 | +0.06(+0.21%) |
Jul 10, 2006 | 27.68 | 27.87 | 27.59 | 27.60 | 2,637,186 | +0.02(+0.09%) |
Jul 07, 2006 | 27.80 | 27.91 | 27.52 | 27.58 | 3,081,922 | -0.30(-1.07%) |
Jul 06, 2006 | 28.15 | 28.32 | 27.76 | 27.88 | 2,858,839 | -0.28(-1.01%) |
Jul 05, 2006 | 28.47 | 28.47 | 28.07 | 28.16 | 2,025,292 | -0.39(-1.36%) |
Jul 03, 2006 | 28.52 | 28.56 | 28.35 | 28.55 | 2,197,757 | +0.09(+0.31%) |
Jun 30, 2006 | 28.83 | 28.88 | 28.42 | 28.46 | 3,722,390 | -0.20(-0.70%) |
Jun 29, 2006 | 28.30 | 28.71 | 27.98 | 28.66 | 3,731,983 | +0.70(+2.49%) |
Jun 28, 2006 | 28.03 | 28.06 | 27.57 | 27.97 | 2,910,885 | +0.11(+0.39%) |
Jun 27, 2006 | 27.77 | 28.29 | 27.77 | 27.86 | 2,907,007 | -0.34(-1.20%) |
Jun 26, 2006 | 28.18 | 28.27 | 28.05 | 28.20 | 2,623,919 | +0.02(+0.09%) |
Jun 23, 2006 | 28.14 | 28.29 | 27.93 | 28.17 | 2,969,054 | -0.20(-0.69%) |
Jun 22, 2006 | 28.55 | 28.61 | 28.27 | 28.37 | 3,044,571 | -0.19(-0.65%) |
Jun 21, 2006 | 28.31 | 28.68 | 28.27 | 28.55 | 3,489,103 | +0.23(+0.81%) |
Jun 20, 2006 | 28.56 | 28.63 | 28.26 | 28.32 | 2,884,148 | -0.20(-0.69%) |
Jun 19, 2006 | 28.91 | 29.01 | 28.50 | 28.52 | 2,318,381 | -0.33(-1.14%) |
Jun 16, 2006 | 28.94 | 29.00 | 28.74 | 28.85 | 3,197,443 | -0.11(-0.37%) |
Jun 15, 2006 | 28.23 | 29.02 | 28.23 | 28.96 | 4,792,491 | +0.83(+2.96%) |
Jun 14, 2006 | 28.20 | 28.36 | 27.61 | 28.12 | 4,879,029 | -0.08(-0.28%) |
Jun 13, 2006 | 28.78 | 28.85 | 27.98 | 28.20 | 7,705,621 | -0.60(-2.08%) |
Jun 12, 2006 | 29.61 | 29.63 | 28.78 | 28.80 | 4,793,511 | -0.75(-2.55%) |
Jun 09, 2006 | 29.84 | 30.03 | 29.52 | 29.55 | 2,642,084 | -0.27(-0.92%) |
Jun 08, 2006 | 29.99 | 30.01 | 29.34 | 29.83 | 4,816,779 | -0.26(-0.88%) |
Jun 07, 2006 | 30.03 | 30.43 | 29.89 | 30.09 | 4,111,406 | +0.01(+0.03%) |
Jun 06, 2006 | 30.21 | 30.30 | 29.72 | 30.08 | 3,318,270 | -0.17(-0.55%) |
Jun 05, 2006 | 30.99 | 30.99 | 30.22 | 30.25 | 1,987,533 | -0.79(-2.54%) |
Jun 02, 2006 | 30.99 | 31.12 | 30.60 | 31.04 | 3,795,254 | +0.33(+1.07%) |