Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.42 | 30.84 | 30.11 | 30.72 | 3,047,384 | +0.48(+1.59%) |
Aug 30, 2006 | 30.56 | 30.70 | 29.91 | 30.24 | 2,169,072 | -0.17(-0.57%) |
Aug 29, 2006 | 30.36 | 30.50 | 29.83 | 30.41 | 2,652,046 | -0.02(-0.07%) |
Aug 28, 2006 | 30.41 | 30.89 | 30.26 | 30.43 | 3,409,337 | -0.05(-0.17%) |
Aug 25, 2006 | 29.62 | 30.61 | 29.58 | 30.48 | 2,647,595 | +0.63(+2.12%) |
Aug 24, 2006 | 30.64 | 30.71 | 29.64 | 29.85 | 2,923,719 | -0.71(-2.33%) |
Aug 23, 2006 | 30.85 | 30.98 | 30.38 | 30.56 | 2,749,003 | -0.15(-0.49%) |
Aug 22, 2006 | 30.52 | 30.85 | 30.33 | 30.71 | 3,802,727 | +0.19(+0.61%) |
Aug 21, 2006 | 31.83 | 31.84 | 30.32 | 30.52 | 4,375,007 | -1.32(-4.13%) |
Aug 18, 2006 | 31.93 | 31.99 | 31.44 | 31.84 | 3,188,994 | -0.09(-0.27%) |
Aug 17, 2006 | 32.14 | 32.64 | 31.83 | 31.93 | 3,786,174 | -0.48(-1.49%) |
Aug 16, 2006 | 31.42 | 32.46 | 31.21 | 32.41 | 4,627,762 | +1.33(+4.28%) |
Aug 15, 2006 | 30.91 | 31.08 | 30.14 | 31.08 | 3,752,371 | +1.25(+4.19%) |
Aug 14, 2006 | 29.76 | 30.34 | 29.65 | 29.83 | 4,408,810 | +0.40(+1.37%) |
Aug 11, 2006 | 29.53 | 29.68 | 29.21 | 29.42 | 3,798,971 | -0.12(-0.41%) |
Aug 10, 2006 | 29.03 | 29.72 | 28.99 | 29.55 | 4,861,320 | +0.32(+1.11%) |
Aug 09, 2006 | 30.20 | 30.39 | 29.11 | 29.22 | 4,417,852 | -0.77(-2.56%) |
Aug 08, 2006 | 30.00 | 30.42 | 29.83 | 29.99 | 4,305,176 | +0.14(+0.46%) |
Aug 07, 2006 | 30.14 | 30.45 | 29.65 | 29.86 | 5,048,974 | -0.29(-0.95%) |
Aug 04, 2006 | 31.50 | 32.14 | 29.96 | 30.14 | 7,741,778 | -0.93(-2.98%) |
Aug 03, 2006 | 30.18 | 31.26 | 30.14 | 31.07 | 6,618,501 | +0.37(+1.19%) |
Aug 02, 2006 | 30.47 | 30.87 | 30.25 | 30.70 | 5,422,194 | +0.45(+1.47%) |
Aug 01, 2006 | 30.94 | 30.94 | 30.14 | 30.26 | 5,006,686 | -0.96(-3.06%) |
Jul 31, 2006 | 31.45 | 31.55 | 31.13 | 31.21 | 5,501,067 | -0.24(-0.78%) |
Jul 28, 2006 | 31.06 | 31.77 | 30.73 | 31.46 | 5,783,868 | +0.36(+1.16%) |
Jul 27, 2006 | 30.16 | 31.91 | 30.12 | 31.10 | 9,656,566 | +1.34(+4.49%) |
Jul 26, 2006 | 30.91 | 30.91 | 28.11 | 29.76 | 19,649,628 | -2.77(-8.51%) |
Jul 25, 2006 | 33.07 | 33.19 | 32.08 | 32.53 | 6,955,276 | -1.22(-3.62%) |
Jul 24, 2006 | 33.36 | 33.97 | 33.36 | 33.75 | 3,495,165 | +0.42(+1.25%) |
Jul 21, 2006 | 34.24 | 34.18 | 32.54 | 33.33 | 6,410,260 | -0.90(-2.62%) |
Jul 20, 2006 | 36.59 | 36.94 | 34.20 | 34.23 | 3,987,181 | -2.36(-6.44%) |
Jul 19, 2006 | 35.61 | 37.01 | 35.58 | 36.59 | 4,027,939 | +0.33(+0.91%) |
Jul 18, 2006 | 35.73 | 36.38 | 35.64 | 36.26 | 4,747,393 | +0.71(+2.00%) |
Jul 17, 2006 | 35.30 | 35.79 | 35.15 | 35.55 | 3,517,700 | +0.11(+0.30%) |
Jul 14, 2006 | 35.78 | 35.87 | 34.75 | 35.44 | 3,169,102 | -0.54(-1.50%) |
Jul 13, 2006 | 36.20 | 36.33 | 35.33 | 35.98 | 3,944,754 | -0.22(-0.62%) |
Jul 12, 2006 | 37.31 | 37.46 | 36.02 | 36.20 | 3,568,056 | -1.06(-2.84%) |
Jul 11, 2006 | 37.11 | 37.48 | 36.86 | 37.26 | 2,401,239 | -0.05(-0.13%) |
Jul 10, 2006 | 37.31 | 37.68 | 36.94 | 37.31 | 2,230,278 | +0.25(+0.68%) |
Jul 07, 2006 | 37.48 | 37.65 | 36.67 | 37.06 | 2,311,099 | -0.51(-1.36%) |
Jul 06, 2006 | 38.63 | 38.70 | 37.20 | 37.57 | 3,041,820 | -1.06(-2.74%) |
Jul 05, 2006 | 38.81 | 38.82 | 37.88 | 38.63 | 2,597,656 | -0.01(-0.04%) |
Jul 03, 2006 | 38.73 | 38.78 | 38.39 | 38.64 | 1,279,075 | +0.38(+1.00%) |
Jun 30, 2006 | 38.10 | 38.52 | 37.83 | 38.26 | 3,850,858 | +0.47(+1.24%) |
Jun 29, 2006 | 36.66 | 37.85 | 36.28 | 37.79 | 2,859,314 | +1.14(+3.12%) |
Jun 28, 2006 | 35.71 | 37.02 | 35.51 | 36.65 | 3,862,821 | +0.94(+2.64%) |
Jun 27, 2006 | 36.55 | 36.83 | 35.71 | 35.71 | 2,955,853 | -0.92(-2.51%) |
Jun 26, 2006 | 36.65 | 36.82 | 36.10 | 36.63 | 2,076,567 | +0.04(+0.12%) |
Jun 23, 2006 | 36.57 | 37.16 | 36.32 | 36.58 | 1,904,911 | +0.02(+0.06%) |
Jun 22, 2006 | 36.84 | 36.99 | 35.94 | 36.56 | 2,491,797 | -0.17(-0.45%) |
Jun 21, 2006 | 35.62 | 36.78 | 35.61 | 36.73 | 2,302,891 | +1.11(+3.11%) |
Jun 20, 2006 | 35.63 | 36.29 | 35.55 | 35.62 | 3,041,681 | +0.00(+0.00%) |
Jun 19, 2006 | 36.49 | 36.59 | 35.52 | 35.62 | 2,702,542 | -0.63(-1.73%) |
Jun 16, 2006 | 36.22 | 36.55 | 35.86 | 36.25 | 3,423,247 | -0.29(-0.79%) |
Jun 15, 2006 | 36.11 | 36.63 | 35.64 | 36.53 | 4,059,238 | +0.77(+2.15%) |
Jun 14, 2006 | 34.19 | 35.81 | 34.15 | 35.76 | 2,976,162 | +0.93(+2.66%) |
Jun 13, 2006 | 34.59 | 35.69 | 34.15 | 34.84 | 3,820,950 | +0.13(+0.37%) |
Jun 12, 2006 | 35.49 | 35.69 | 34.64 | 34.71 | 3,438,271 | -0.19(-0.54%) |
Jun 09, 2006 | 35.92 | 36.30 | 34.71 | 34.89 | 4,148,265 | -0.88(-2.45%) |
Jun 08, 2006 | 35.51 | 35.79 | 33.19 | 35.77 | 9,046,449 | +0.25(+0.71%) |
Jun 07, 2006 | 37.36 | 37.54 | 35.42 | 35.52 | 3,555,537 | -1.47(-3.98%) |
Jun 06, 2006 | 37.19 | 37.22 | 35.94 | 36.99 | 3,681,844 | -0.10(-0.27%) |
Jun 05, 2006 | 39.21 | 39.21 | 37.02 | 37.09 | 3,645,816 | -1.44(-3.73%) |
Jun 02, 2006 | 38.32 | 38.81 | 38.10 | 38.53 | 2,683,484 | +0.54(+1.42%) |