Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.14 | 32.43 | 31.92 | 32.19 | 922,295 | +0.01(+0.02%) |
Aug 30, 2006 | 32.34 | 32.46 | 31.86 | 32.18 | 1,087,783 | -0.19(-0.60%) |
Aug 29, 2006 | 32.51 | 32.53 | 32.16 | 32.37 | 1,212,578 | -0.17(-0.52%) |
Aug 28, 2006 | 32.43 | 32.90 | 32.32 | 32.54 | 1,386,230 | -0.57(-1.72%) |
Aug 25, 2006 | 33.10 | 33.60 | 32.93 | 33.11 | 1,377,806 | +0.42(+1.27%) |
Aug 24, 2006 | 32.26 | 32.81 | 32.05 | 32.70 | 1,149,597 | +0.46(+1.41%) |
Aug 23, 2006 | 32.85 | 32.85 | 32.14 | 32.24 | 1,356,813 | -0.65(-1.97%) |
Aug 22, 2006 | 32.33 | 33.03 | 32.18 | 32.89 | 1,126,012 | +0.47(+1.45%) |
Aug 21, 2006 | 32.21 | 32.60 | 32.13 | 32.42 | 1,324,285 | +0.20(+0.62%) |
Aug 18, 2006 | 32.33 | 32.63 | 32.05 | 32.22 | 1,563,769 | -0.04(-0.12%) |
Aug 17, 2006 | 32.36 | 32.42 | 32.07 | 32.26 | 1,027,134 | -0.29(-0.88%) |
Aug 16, 2006 | 32.56 | 33.02 | 32.34 | 32.54 | 1,656,426 | +0.13(+0.40%) |
Aug 15, 2006 | 33.26 | 33.30 | 32.40 | 32.41 | 1,638,024 | -0.56(-1.69%) |
Aug 14, 2006 | 33.41 | 33.41 | 32.72 | 32.97 | 898,580 | -0.45(-1.34%) |
Aug 11, 2006 | 33.80 | 33.84 | 33.22 | 33.41 | 852,965 | -0.46(-1.37%) |
Aug 10, 2006 | 34.03 | 34.32 | 33.57 | 33.88 | 1,333,227 | -0.52(-1.50%) |
Aug 09, 2006 | 34.34 | 34.83 | 33.98 | 34.39 | 1,356,294 | +0.37(+1.09%) |
Aug 08, 2006 | 34.45 | 34.69 | 33.88 | 34.02 | 1,249,641 | -0.48(-1.39%) |
Aug 07, 2006 | 34.38 | 34.72 | 34.12 | 34.50 | 1,387,785 | +0.24(+0.70%) |
Aug 04, 2006 | 34.82 | 35.11 | 34.00 | 34.26 | 1,522,818 | -0.40(-1.16%) |
Aug 03, 2006 | 35.12 | 35.57 | 34.56 | 34.66 | 2,288,698 | -0.46(-1.30%) |
Aug 02, 2006 | 35.27 | 35.74 | 34.75 | 35.12 | 1,882,302 | +0.16(+0.46%) |
Aug 01, 2006 | 34.95 | 35.04 | 34.31 | 34.96 | 2,003,340 | -0.04(-0.11%) |
Jul 31, 2006 | 34.53 | 35.33 | 34.45 | 34.99 | 2,156,257 | +0.79(+2.30%) |
Jul 28, 2006 | 34.25 | 34.70 | 33.63 | 34.21 | 1,113,312 | -0.05(-0.14%) |
Jul 27, 2006 | 34.80 | 34.92 | 33.88 | 34.25 | 1,084,024 | -0.22(-0.63%) |
Jul 26, 2006 | 33.74 | 34.85 | 33.51 | 34.47 | 1,255,343 | +0.73(+2.15%) |
Jul 25, 2006 | 33.52 | 34.22 | 33.41 | 33.74 | 1,487,181 | +0.58(+1.74%) |
Jul 24, 2006 | 32.38 | 33.34 | 32.36 | 33.17 | 1,651,761 | +0.96(+3.00%) |
Jul 21, 2006 | 32.99 | 32.99 | 32.02 | 32.20 | 1,507,786 | -0.59(-1.81%) |
Jul 20, 2006 | 33.72 | 33.89 | 32.79 | 32.80 | 1,561,177 | -0.88(-2.61%) |
Jul 19, 2006 | 33.20 | 33.88 | 33.07 | 33.68 | 1,837,982 | +0.48(+1.44%) |
Jul 18, 2006 | 33.84 | 33.98 | 32.31 | 33.20 | 2,263,299 | -0.29(-0.88%) |
Jul 17, 2006 | 34.22 | 34.46 | 33.22 | 33.49 | 1,658,759 | -0.96(-2.80%) |
Jul 14, 2006 | 34.84 | 34.84 | 33.68 | 34.45 | 1,699,580 | -0.04(-0.11%) |
Jul 13, 2006 | 34.79 | 34.93 | 34.15 | 34.49 | 1,389,340 | -0.22(-0.64%) |
Jul 12, 2006 | 34.86 | 35.09 | 34.28 | 34.72 | 937,069 | -0.14(-0.40%) |
Jul 11, 2006 | 35.15 | 35.46 | 34.32 | 34.86 | 1,642,560 | -0.07(-0.20%) |
Jul 10, 2006 | 34.66 | 35.21 | 34.43 | 34.93 | 876,161 | +0.18(+0.51%) |
Jul 07, 2006 | 35.81 | 36.04 | 34.60 | 34.75 | 1,505,583 | -0.90(-2.53%) |
Jul 06, 2006 | 35.50 | 35.91 | 35.30 | 35.65 | 1,380,528 | +0.15(+0.43%) |
Jul 05, 2006 | 35.84 | 35.84 | 34.78 | 35.50 | 2,310,469 | -0.51(-1.41%) |
Jul 03, 2006 | 35.81 | 36.02 | 35.52 | 36.01 | 689,551 | +0.19(+0.54%) |
Jun 30, 2006 | 36.00 | 36.04 | 35.50 | 35.81 | 1,823,209 | -0.18(-0.49%) |
Jun 29, 2006 | 34.92 | 36.08 | 34.74 | 35.99 | 2,883,519 | +1.34(+3.88%) |
Jun 28, 2006 | 34.25 | 34.82 | 34.08 | 34.65 | 2,009,949 | +0.59(+1.74%) |
Jun 27, 2006 | 34.09 | 34.41 | 33.73 | 34.05 | 2,121,526 | +0.15(+0.46%) |
Jun 26, 2006 | 33.64 | 33.92 | 32.91 | 33.90 | 2,065,155 | +0.31(+0.92%) |
Jun 23, 2006 | 33.62 | 34.30 | 32.95 | 33.59 | 5,530,924 | +1.51(+4.71%) |
Jun 22, 2006 | 31.85 | 32.26 | 31.47 | 32.08 | 1,740,789 | +0.23(+0.73%) |
Jun 21, 2006 | 31.88 | 32.73 | 31.45 | 31.85 | 2,672,416 | -0.02(-0.07%) |
Jun 20, 2006 | 33.22 | 33.49 | 31.82 | 31.87 | 2,262,910 | -1.00(-3.05%) |
Jun 19, 2006 | 33.33 | 33.58 | 32.41 | 32.87 | 6,333,349 | -1.32(-3.86%) |
Jun 16, 2006 | 30.58 | 34.63 | 30.17 | 34.19 | 9,720,328 | +3.62(+11.84%) |
Jun 15, 2006 | 29.40 | 30.75 | 29.32 | 30.57 | 2,824,944 | +1.54(+5.29%) |
Jun 14, 2006 | 28.20 | 29.12 | 28.17 | 29.04 | 2,566,281 | +0.85(+3.01%) |
Jun 13, 2006 | 28.82 | 29.32 | 28.11 | 28.19 | 3,680,112 | -1.34(-4.52%) |
Jun 12, 2006 | 30.02 | 30.23 | 29.39 | 29.52 | 2,854,491 | -0.30(-1.01%) |
Jun 09, 2006 | 30.03 | 30.24 | 29.52 | 29.82 | 2,764,555 | -0.01(-0.03%) |
Jun 08, 2006 | 29.75 | 29.90 | 28.92 | 29.83 | 3,699,032 | -0.11(-0.36%) |
Jun 07, 2006 | 30.50 | 30.87 | 29.89 | 29.94 | 3,793,374 | -0.76(-2.46%) |
Jun 06, 2006 | 30.40 | 31.29 | 30.23 | 30.70 | 3,177,041 | +0.29(+0.96%) |
Jun 05, 2006 | 31.68 | 31.73 | 30.28 | 30.40 | 3,016,997 | -1.04(-3.31%) |
Jun 02, 2006 | 31.61 | 31.61 | 30.90 | 31.45 | 3,042,656 | +0.22(+0.69%) |