Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.93 | 31.02 | 30.72 | 30.99 | 3,480,844 | +0.06(+0.18%) |
Aug 30, 2006 | 30.92 | 31.24 | 30.81 | 30.93 | 2,440,925 | +0.12(+0.39%) |
Aug 29, 2006 | 31.04 | 31.04 | 30.71 | 30.81 | 2,937,865 | -0.12(-0.39%) |
Aug 28, 2006 | 30.82 | 31.05 | 30.64 | 30.93 | 3,265,097 | +0.11(+0.37%) |
Aug 25, 2006 | 30.65 | 31.00 | 30.53 | 30.82 | 3,493,310 | -0.13(-0.43%) |
Aug 24, 2006 | 31.19 | 31.25 | 30.91 | 30.95 | 2,723,960 | -0.11(-0.34%) |
Aug 23, 2006 | 30.92 | 31.17 | 30.86 | 31.06 | 2,928,232 | -0.01(-0.02%) |
Aug 22, 2006 | 31.24 | 31.30 | 31.03 | 31.07 | 3,166,361 | -0.35(-1.10%) |
Aug 21, 2006 | 31.16 | 31.49 | 31.10 | 31.41 | 2,578,193 | +0.00(+0.00%) |
Aug 18, 2006 | 31.59 | 31.62 | 31.32 | 31.41 | 2,674,238 | -0.15(-0.47%) |
Aug 17, 2006 | 31.16 | 31.66 | 31.11 | 31.56 | 2,905,708 | +0.35(+1.11%) |
Aug 16, 2006 | 31.48 | 31.51 | 31.19 | 31.22 | 2,641,514 | +0.06(+0.18%) |
Aug 15, 2006 | 33.76 | 31.22 | 30.61 | 31.16 | 4,505,180 | +0.74(+2.44%) |
Aug 14, 2006 | 30.74 | 30.74 | 30.09 | 30.42 | 3,813,742 | +0.33(+1.10%) |
Aug 11, 2006 | 30.31 | 30.31 | 30.02 | 30.09 | 2,706,678 | -0.30(-0.98%) |
Aug 10, 2006 | 30.24 | 30.62 | 30.16 | 30.38 | 4,336,464 | +0.14(+0.47%) |
Aug 09, 2006 | 31.17 | 31.23 | 30.16 | 30.24 | 5,065,441 | -0.80(-2.57%) |
Aug 08, 2006 | 31.57 | 31.59 | 30.84 | 31.04 | 2,970,022 | -0.35(-1.12%) |
Aug 07, 2006 | 31.41 | 31.55 | 31.23 | 31.39 | 2,480,590 | -0.01(-0.04%) |
Aug 04, 2006 | 31.82 | 32.10 | 31.26 | 31.41 | 3,098,223 | -0.30(-0.96%) |
Aug 03, 2006 | 31.80 | 31.80 | 31.53 | 31.71 | 3,995,633 | -0.09(-0.29%) |
Aug 02, 2006 | 31.94 | 32.03 | 31.64 | 31.80 | 4,303,316 | -0.07(-0.22%) |
Aug 01, 2006 | 31.77 | 31.96 | 31.46 | 31.87 | 4,736,651 | -0.46(-1.42%) |
Jul 31, 2006 | 32.39 | 32.61 | 32.26 | 32.33 | 5,412,506 | -0.24(-0.74%) |
Jul 28, 2006 | 32.10 | 32.57 | 32.00 | 32.57 | 3,834,991 | +0.80(+2.51%) |
Jul 27, 2006 | 32.26 | 32.33 | 31.37 | 31.77 | 4,931,007 | -0.10(-0.31%) |
Jul 26, 2006 | 31.84 | 32.12 | 31.62 | 31.87 | 3,796,885 | +0.01(+0.04%) |
Jul 25, 2006 | 32.11 | 32.11 | 31.63 | 31.86 | 3,333,519 | +0.01(+0.02%) |
Jul 24, 2006 | 31.22 | 32.01 | 31.27 | 31.85 | 3,310,853 | +0.64(+2.04%) |
Jul 21, 2006 | 31.29 | 31.41 | 30.97 | 31.22 | 3,371,341 | -0.06(-0.20%) |
Jul 20, 2006 | 31.15 | 31.51 | 31.00 | 31.28 | 3,148,795 | +0.14(+0.45%) |
Jul 19, 2006 | 30.61 | 31.49 | 30.57 | 31.14 | 4,257,277 | +0.71(+2.32%) |
Jul 18, 2006 | 30.69 | 30.77 | 30.08 | 30.43 | 3,272,322 | -0.30(-0.99%) |
Jul 17, 2006 | 30.81 | 30.95 | 30.66 | 30.74 | 1,959,426 | -0.01(-0.05%) |
Jul 14, 2006 | 30.83 | 30.88 | 30.60 | 30.75 | 1,891,147 | -0.08(-0.27%) |
Jul 13, 2006 | 31.21 | 31.22 | 30.74 | 30.83 | 3,114,514 | -0.37(-1.18%) |
Jul 12, 2006 | 31.45 | 31.56 | 31.18 | 31.20 | 4,701,803 | -0.30(-0.94%) |
Jul 11, 2006 | 31.16 | 31.52 | 31.00 | 31.50 | 3,277,563 | +0.18(+0.56%) |
Jul 10, 2006 | 31.43 | 31.49 | 31.25 | 31.32 | 2,160,866 | +0.19(+0.61%) |
Jul 07, 2006 | 31.50 | 31.52 | 31.12 | 31.13 | 2,317,965 | -0.37(-1.17%) |
Jul 06, 2006 | 31.51 | 31.68 | 31.24 | 31.50 | 2,223,196 | +0.11(+0.34%) |
Jul 05, 2006 | 31.77 | 31.77 | 31.27 | 31.39 | 2,981,071 | -0.40(-1.24%) |
Jul 03, 2006 | 31.65 | 31.81 | 31.53 | 31.79 | 897,976 | +0.32(+1.01%) |
Jun 30, 2006 | 31.66 | 31.70 | 31.46 | 31.47 | 3,863,181 | -0.04(-0.13%) |
Jun 29, 2006 | 31.20 | 31.63 | 31.04 | 31.51 | 2,956,422 | +0.49(+1.57%) |
Jun 28, 2006 | 31.05 | 31.17 | 30.67 | 31.03 | 2,576,351 | -0.02(-0.07%) |
Jun 27, 2006 | 31.41 | 31.41 | 30.97 | 31.05 | 2,628,482 | -0.31(-0.99%) |
Jun 26, 2006 | 31.17 | 31.53 | 31.17 | 31.36 | 2,384,403 | +0.19(+0.61%) |
Jun 23, 2006 | 31.06 | 31.34 | 30.98 | 31.17 | 2,044,280 | -0.10(-0.32%) |
Jun 22, 2006 | 31.22 | 31.51 | 31.10 | 31.27 | 3,116,072 | -0.08(-0.25%) |
Jun 21, 2006 | 30.97 | 31.40 | 30.89 | 31.34 | 3,233,366 | +0.27(+0.86%) |
Jun 20, 2006 | 31.27 | 31.43 | 31.04 | 31.07 | 4,165,198 | -0.13(-0.43%) |
Jun 19, 2006 | 31.06 | 31.38 | 30.94 | 31.21 | 4,428,118 | +0.23(+0.75%) |
Jun 16, 2006 | 30.83 | 31.05 | 30.71 | 30.98 | 4,460,982 | +0.04(+0.14%) |
Jun 15, 2006 | 30.10 | 31.02 | 29.97 | 30.93 | 3,642,902 | +0.90(+2.98%) |
Jun 14, 2006 | 29.75 | 30.09 | 29.63 | 30.04 | 3,311,986 | +0.18(+0.59%) |
Jun 13, 2006 | 30.17 | 30.29 | 29.80 | 29.86 | 4,118,734 | -0.28(-0.94%) |
Jun 12, 2006 | 30.52 | 30.55 | 30.11 | 30.14 | 2,500,564 | -0.28(-0.93%) |
Jun 09, 2006 | 30.58 | 30.68 | 30.26 | 30.43 | 2,875,535 | -0.17(-0.55%) |
Jun 08, 2006 | 30.16 | 30.67 | 30.03 | 30.59 | 6,508,805 | +0.43(+1.43%) |
Jun 07, 2006 | 30.02 | 30.45 | 29.90 | 30.16 | 3,865,873 | +0.00(+0.00%) |
Jun 06, 2006 | 29.54 | 30.38 | 29.54 | 30.16 | 3,946,902 | +0.07(+0.23%) |
Jun 05, 2006 | 30.85 | 30.89 | 30.08 | 30.09 | 4,284,334 | -0.83(-2.67%) |
Jun 02, 2006 | 31.29 | 31.37 | 30.75 | 30.92 | 4,355,022 | -0.43(-1.37%) |