Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 34.35 | 35.04 | 34.30 | 34.76 | 2,256,048 | +0.49(+1.43%) |
Aug 30, 2006 | 33.82 | 34.44 | 33.17 | 34.27 | 2,198,631 | +0.69(+2.05%) |
Aug 29, 2006 | 33.68 | 34.19 | 33.30 | 33.58 | 2,102,442 | -0.31(-0.91%) |
Aug 28, 2006 | 33.53 | 34.18 | 33.47 | 33.89 | 1,933,530 | +0.38(+1.13%) |
Aug 25, 2006 | 33.03 | 33.89 | 33.02 | 33.51 | 1,700,425 | +0.26(+0.78%) |
Aug 24, 2006 | 33.90 | 34.04 | 33.12 | 33.25 | 1,393,375 | -0.45(-1.34%) |
Aug 23, 2006 | 33.40 | 34.20 | 33.17 | 33.70 | 1,895,965 | +0.29(+0.87%) |
Aug 22, 2006 | 33.68 | 34.40 | 33.36 | 33.41 | 2,698,092 | -0.37(-1.10%) |
Aug 21, 2006 | 34.29 | 34.57 | 33.78 | 33.78 | 2,286,639 | -0.83(-2.40%) |
Aug 18, 2006 | 33.94 | 34.94 | 32.40 | 34.61 | 9,425,736 | -0.38(-1.09%) |
Aug 17, 2006 | 34.61 | 35.35 | 34.58 | 34.99 | 6,360,795 | +0.57(+1.66%) |
Aug 16, 2006 | 34.75 | 34.79 | 33.45 | 34.42 | 4,358,454 | +0.59(+1.74%) |
Aug 15, 2006 | 32.65 | 34.03 | 32.58 | 33.83 | 4,816,092 | +1.48(+4.57%) |
Aug 14, 2006 | 32.56 | 32.71 | 32.14 | 32.35 | 4,041,755 | +0.02(+0.06%) |
Aug 11, 2006 | 32.98 | 32.98 | 32.11 | 32.33 | 3,912,097 | -0.82(-2.47%) |
Aug 10, 2006 | 32.79 | 33.50 | 32.74 | 33.15 | 2,714,090 | +0.25(+0.76%) |
Aug 09, 2006 | 32.79 | 33.63 | 32.61 | 32.90 | 2,049,405 | +0.53(+1.64%) |
Aug 08, 2006 | 33.06 | 33.48 | 32.26 | 32.37 | 2,354,378 | -0.69(-2.09%) |
Aug 07, 2006 | 33.10 | 33.25 | 32.27 | 33.06 | 1,753,312 | -0.25(-0.75%) |
Aug 04, 2006 | 34.12 | 34.74 | 32.82 | 33.31 | 2,313,194 | -0.43(-1.27%) |
Aug 03, 2006 | 32.67 | 34.05 | 31.76 | 33.74 | 2,251,497 | +0.99(+3.02%) |
Aug 02, 2006 | 33.54 | 33.71 | 32.67 | 32.75 | 3,275,757 | -0.23(-0.70%) |
Aug 01, 2006 | 33.26 | 33.98 | 32.53 | 32.98 | 3,884,076 | -1.13(-3.31%) |
Jul 31, 2006 | 32.50 | 34.65 | 32.38 | 34.11 | 5,466,968 | +1.70(+5.25%) |
Jul 28, 2006 | 31.69 | 33.15 | 31.52 | 32.41 | 3,128,025 | +1.01(+3.22%) |
Jul 27, 2006 | 31.88 | 32.94 | 31.32 | 31.40 | 2,880,633 | -0.24(-0.76%) |
Jul 26, 2006 | 32.48 | 32.49 | 31.35 | 31.64 | 3,897,400 | -0.85(-2.62%) |
Jul 25, 2006 | 31.31 | 32.50 | 31.31 | 32.49 | 3,564,843 | +1.18(+3.77%) |
Jul 24, 2006 | 30.11 | 31.58 | 30.02 | 31.31 | 2,471,090 | +1.20(+3.99%) |
Jul 21, 2006 | 31.06 | 31.24 | 30.01 | 30.11 | 2,605,456 | -1.19(-3.80%) |
Jul 20, 2006 | 31.06 | 32.38 | 30.76 | 31.30 | 3,510,236 | -0.11(-0.35%) |
Jul 19, 2006 | 30.31 | 31.68 | 30.18 | 31.41 | 2,811,636 | +1.15(+3.80%) |
Jul 18, 2006 | 30.11 | 30.50 | 29.77 | 30.26 | 1,953,170 | +0.20(+0.67%) |
Jul 17, 2006 | 30.32 | 30.74 | 29.94 | 30.06 | 1,769,290 | -0.39(-1.28%) |
Jul 14, 2006 | 30.63 | 30.63 | 29.78 | 30.45 | 1,946,817 | -0.19(-0.62%) |
Jul 13, 2006 | 31.23 | 31.29 | 30.38 | 30.64 | 3,148,914 | -0.96(-3.04%) |
Jul 12, 2006 | 31.00 | 32.20 | 30.90 | 31.60 | 4,765,408 | +0.76(+2.46%) |
Jul 11, 2006 | 29.90 | 30.88 | 29.90 | 30.84 | 5,983,103 | +0.62(+2.05%) |
Jul 10, 2006 | 31.72 | 31.86 | 29.56 | 30.22 | 4,270,678 | -1.50(-4.73%) |
Jul 07, 2006 | 33.25 | 33.25 | 31.57 | 31.72 | 3,756,997 | -1.70(-5.09%) |
Jul 06, 2006 | 34.20 | 34.66 | 32.88 | 33.42 | 2,594,268 | -0.72(-2.11%) |
Jul 05, 2006 | 34.88 | 35.03 | 33.81 | 34.14 | 2,166,475 | -0.80(-2.29%) |
Jul 03, 2006 | 34.49 | 35.10 | 34.24 | 34.94 | 748,515 | +0.48(+1.39%) |
Jun 30, 2006 | 34.76 | 34.86 | 34.11 | 34.46 | 1,815,153 | -0.01(-0.03%) |
Jun 29, 2006 | 33.07 | 34.55 | 32.70 | 34.47 | 2,676,500 | +1.61(+4.90%) |
Jun 28, 2006 | 32.78 | 33.00 | 32.45 | 32.86 | 1,634,252 | -0.02(-0.06%) |
Jun 27, 2006 | 34.33 | 34.44 | 32.39 | 32.88 | 3,425,078 | -1.38(-4.03%) |
Jun 26, 2006 | 34.67 | 34.92 | 34.22 | 34.26 | 2,185,000 | -0.47(-1.35%) |
Jun 23, 2006 | 34.84 | 35.37 | 34.43 | 34.73 | 1,874,983 | -0.20(-0.57%) |
Jun 22, 2006 | 35.70 | 35.80 | 34.38 | 34.93 | 2,092,888 | -0.89(-2.48%) |
Jun 21, 2006 | 35.36 | 36.13 | 35.18 | 35.82 | 2,241,577 | +0.22(+0.62%) |
Jun 20, 2006 | 36.09 | 36.24 | 35.51 | 35.60 | 1,100,103 | -0.53(-1.47%) |
Jun 19, 2006 | 36.75 | 36.87 | 35.93 | 36.13 | 1,458,471 | -0.69(-1.87%) |
Jun 16, 2006 | 36.70 | 37.04 | 36.49 | 36.82 | 2,246,825 | +0.13(+0.35%) |
Jun 15, 2006 | 35.43 | 36.93 | 35.27 | 36.69 | 2,308,647 | +1.42(+4.03%) |
Jun 14, 2006 | 34.95 | 35.36 | 34.50 | 35.27 | 1,943,781 | +0.26(+0.74%) |
Jun 13, 2006 | 34.59 | 35.26 | 34.57 | 35.01 | 2,569,111 | +0.27(+0.78%) |
Jun 12, 2006 | 34.60 | 35.34 | 34.37 | 34.74 | 2,648,082 | +0.29(+0.84%) |
Jun 09, 2006 | 34.51 | 35.17 | 34.19 | 34.45 | 1,660,986 | +0.05(+0.15%) |
Jun 08, 2006 | 34.89 | 34.91 | 33.64 | 34.40 | 3,469,758 | -0.78(-2.22%) |
Jun 07, 2006 | 35.33 | 35.92 | 35.01 | 35.18 | 1,630,759 | -0.10(-0.28%) |
Jun 06, 2006 | 35.06 | 35.75 | 34.87 | 35.28 | 2,981,666 | +0.15(+0.43%) |
Jun 05, 2006 | 36.07 | 36.31 | 34.93 | 35.13 | 2,056,420 | -1.40(-3.83%) |
Jun 02, 2006 | 37.50 | 37.74 | 35.89 | 36.53 | 1,839,228 | -1.03(-2.74%) |