Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.54 | 35.61 | 35.20 | 35.53 | 1,955,163 | +0.03(+0.08%) |
Aug 30, 2006 | 35.80 | 35.90 | 35.42 | 35.51 | 1,382,313 | -0.18(-0.49%) |
Aug 29, 2006 | 35.37 | 35.70 | 35.24 | 35.68 | 3,318,851 | +0.39(+1.10%) |
Aug 28, 2006 | 35.01 | 35.33 | 34.92 | 35.29 | 1,824,783 | +0.30(+0.84%) |
Aug 25, 2006 | 34.83 | 35.09 | 34.76 | 35.00 | 1,167,792 | +0.25(+0.72%) |
Aug 24, 2006 | 34.86 | 34.91 | 34.56 | 34.75 | 739,507 | -0.04(-0.11%) |
Aug 23, 2006 | 34.80 | 34.86 | 34.61 | 34.79 | 1,142,019 | +0.06(+0.19%) |
Aug 22, 2006 | 34.81 | 34.88 | 34.66 | 34.72 | 1,499,374 | -0.07(-0.21%) |
Aug 21, 2006 | 34.35 | 34.84 | 34.35 | 34.80 | 1,066,866 | +0.31(+0.91%) |
Aug 18, 2006 | 34.28 | 34.54 | 34.20 | 34.48 | 816,501 | +0.38(+1.11%) |
Aug 17, 2006 | 34.00 | 34.17 | 33.94 | 34.10 | 1,228,542 | +0.10(+0.30%) |
Aug 16, 2006 | 34.11 | 34.17 | 33.87 | 34.00 | 1,238,071 | -0.11(-0.32%) |
Aug 15, 2006 | 33.84 | 34.23 | 33.84 | 34.11 | 1,403,429 | +0.53(+1.57%) |
Aug 14, 2006 | 34.08 | 34.12 | 33.59 | 33.59 | 1,183,277 | -0.26(-0.76%) |
Aug 11, 2006 | 33.98 | 34.04 | 33.71 | 33.84 | 579,023 | -0.20(-0.60%) |
Aug 10, 2006 | 33.98 | 34.11 | 33.74 | 34.05 | 973,412 | +0.00(+0.00%) |
Aug 09, 2006 | 34.07 | 34.39 | 34.04 | 34.05 | 1,669,496 | +0.03(+0.08%) |
Aug 08, 2006 | 34.39 | 34.49 | 33.98 | 34.02 | 1,233,198 | -0.16(-0.46%) |
Aug 07, 2006 | 33.97 | 34.25 | 33.75 | 34.18 | 1,207,426 | +0.20(+0.60%) |
Aug 04, 2006 | 34.26 | 34.53 | 33.72 | 33.97 | 817,476 | +0.04(+0.11%) |
Aug 03, 2006 | 34.28 | 34.29 | 33.82 | 33.94 | 2,011,690 | -0.34(-1.00%) |
Aug 02, 2006 | 34.91 | 35.01 | 33.98 | 34.28 | 2,267,795 | -0.40(-1.15%) |
Aug 01, 2006 | 34.52 | 34.80 | 33.91 | 34.68 | 2,294,326 | +0.45(+1.32%) |
Jul 31, 2006 | 33.49 | 34.56 | 33.49 | 34.22 | 3,943,031 | +0.77(+2.29%) |
Jul 28, 2006 | 33.57 | 33.79 | 33.27 | 33.46 | 1,587,196 | +0.02(+0.06%) |
Jul 27, 2006 | 33.89 | 33.92 | 33.24 | 33.44 | 2,062,695 | -0.09(-0.28%) |
Jul 26, 2006 | 33.12 | 33.60 | 32.99 | 33.53 | 1,362,171 | +0.44(+1.34%) |
Jul 25, 2006 | 32.83 | 33.15 | 32.67 | 33.09 | 849,854 | +0.26(+0.79%) |
Jul 24, 2006 | 32.37 | 32.99 | 32.37 | 32.83 | 814,444 | +0.47(+1.46%) |
Jul 21, 2006 | 32.55 | 32.63 | 32.18 | 32.36 | 1,693,970 | -0.01(-0.03%) |
Jul 20, 2006 | 32.57 | 32.76 | 32.34 | 32.37 | 858,084 | -0.23(-0.71%) |
Jul 19, 2006 | 32.41 | 32.64 | 32.23 | 32.60 | 1,113,322 | +0.41(+1.26%) |
Jul 18, 2006 | 32.12 | 32.49 | 31.74 | 32.19 | 1,306,294 | +0.01(+0.03%) |
Jul 17, 2006 | 32.70 | 32.70 | 32.07 | 32.18 | 1,383,721 | -0.56(-1.72%) |
Jul 14, 2006 | 32.70 | 32.93 | 32.34 | 32.75 | 1,039,794 | +0.05(+0.14%) |
Jul 13, 2006 | 33.41 | 33.55 | 32.64 | 32.70 | 1,252,907 | -0.70(-2.10%) |
Jul 12, 2006 | 33.39 | 33.51 | 33.15 | 33.40 | 2,181,705 | +0.05(+0.14%) |
Jul 11, 2006 | 33.06 | 33.43 | 32.83 | 33.36 | 1,373,325 | +0.30(+0.89%) |
Jul 10, 2006 | 32.90 | 33.15 | 32.87 | 33.06 | 827,005 | +0.17(+0.51%) |
Jul 07, 2006 | 32.87 | 33.36 | 32.87 | 32.89 | 1,931,231 | -0.36(-1.08%) |
Jul 06, 2006 | 32.78 | 34.17 | 32.63 | 33.25 | 2,726,183 | +0.47(+1.44%) |
Jul 05, 2006 | 33.01 | 33.01 | 32.51 | 32.78 | 1,166,492 | -0.34(-1.03%) |
Jul 03, 2006 | 33.15 | 33.39 | 32.99 | 33.12 | 690,019 | +0.39(+1.18%) |
Jun 30, 2006 | 32.78 | 32.86 | 32.64 | 32.74 | 1,539,332 | +0.14(+0.42%) |
Jun 29, 2006 | 31.92 | 32.63 | 31.80 | 32.60 | 1,786,773 | +0.97(+3.07%) |
Jun 28, 2006 | 31.55 | 31.76 | 31.48 | 31.63 | 1,689,530 | +0.09(+0.29%) |
Jun 27, 2006 | 31.86 | 31.95 | 31.53 | 31.54 | 1,103,360 | -0.29(-0.90%) |
Jun 26, 2006 | 31.76 | 31.99 | 31.52 | 31.82 | 814,552 | +0.12(+0.38%) |
Jun 23, 2006 | 31.61 | 31.88 | 31.61 | 31.70 | 2,021,978 | +0.00(+0.00%) |
Jun 22, 2006 | 31.57 | 31.77 | 31.42 | 31.70 | 2,574,687 | +0.15(+0.47%) |
Jun 21, 2006 | 31.40 | 31.79 | 31.40 | 31.55 | 2,509,930 | +0.18(+0.59%) |
Jun 20, 2006 | 31.45 | 31.63 | 31.30 | 31.37 | 2,450,804 | +0.09(+0.30%) |
Jun 19, 2006 | 31.49 | 31.55 | 30.94 | 31.28 | 2,230,868 | -0.15(-0.47%) |
Jun 16, 2006 | 31.38 | 31.55 | 31.09 | 31.43 | 2,295,409 | -0.30(-0.96%) |
Jun 15, 2006 | 30.95 | 31.88 | 30.66 | 31.73 | 2,041,795 | +1.01(+3.28%) |
Jun 14, 2006 | 30.52 | 30.89 | 30.33 | 30.72 | 2,928,251 | +0.03(+0.09%) |
Jun 13, 2006 | 31.30 | 31.45 | 30.61 | 30.70 | 3,277,809 | -0.59(-1.89%) |
Jun 12, 2006 | 31.76 | 31.80 | 31.17 | 31.29 | 2,631,322 | -0.46(-1.45%) |
Jun 09, 2006 | 31.83 | 32.05 | 31.55 | 31.75 | 1,740,209 | -0.08(-0.26%) |
Jun 08, 2006 | 31.58 | 31.85 | 30.96 | 31.83 | 2,939,189 | +0.33(+1.06%) |
Jun 07, 2006 | 32.52 | 32.52 | 31.44 | 31.50 | 2,038,763 | -0.17(-0.53%) |
Jun 06, 2006 | 31.74 | 32.41 | 31.31 | 31.67 | 2,052,191 | -0.07(-0.23%) |
Jun 05, 2006 | 32.29 | 32.34 | 31.67 | 31.74 | 1,970,107 | -0.55(-1.72%) |
Jun 02, 2006 | 31.67 | 32.32 | 31.60 | 32.29 | 2,426,330 | +0.61(+1.92%) |