Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.90 | 31.93 | 31.26 | 31.31 | 1,038,738 | -0.57(-1.78%) |
Aug 30, 2006 | 31.66 | 32.00 | 31.58 | 31.88 | 1,092,122 | +0.14(+0.45%) |
Aug 29, 2006 | 31.60 | 31.76 | 31.28 | 31.73 | 1,956,703 | +0.15(+0.48%) |
Aug 28, 2006 | 30.90 | 31.58 | 30.75 | 31.58 | 1,213,293 | +0.71(+2.30%) |
Aug 25, 2006 | 30.65 | 31.04 | 30.50 | 30.87 | 2,744,775 | +0.17(+0.57%) |
Aug 24, 2006 | 30.85 | 30.88 | 30.35 | 30.70 | 2,148,303 | -0.09(-0.29%) |
Aug 23, 2006 | 31.15 | 31.49 | 30.66 | 30.79 | 3,571,564 | -0.58(-1.86%) |
Aug 22, 2006 | 31.26 | 31.44 | 31.16 | 31.37 | 1,705,904 | +0.02(+0.07%) |
Aug 21, 2006 | 31.63 | 31.63 | 31.16 | 31.35 | 1,181,183 | -0.27(-0.86%) |
Aug 18, 2006 | 31.66 | 31.74 | 31.16 | 31.62 | 1,713,965 | -0.01(-0.02%) |
Aug 17, 2006 | 31.54 | 31.82 | 31.28 | 31.63 | 1,456,692 | +0.07(+0.22%) |
Aug 16, 2006 | 31.19 | 31.60 | 31.10 | 31.56 | 2,913,119 | +0.51(+1.66%) |
Aug 15, 2006 | 30.68 | 31.07 | 30.68 | 31.04 | 1,241,438 | +0.66(+2.17%) |
Aug 14, 2006 | 30.65 | 30.78 | 30.32 | 30.38 | 2,072,588 | -0.11(-0.37%) |
Aug 11, 2006 | 30.31 | 30.52 | 30.10 | 30.50 | 1,013,632 | +0.26(+0.88%) |
Aug 10, 2006 | 29.92 | 30.29 | 29.84 | 30.23 | 1,903,319 | +0.05(+0.15%) |
Aug 09, 2006 | 30.98 | 31.14 | 30.12 | 30.19 | 1,910,983 | -0.30(-0.97%) |
Aug 08, 2006 | 30.80 | 30.91 | 30.42 | 30.48 | 1,677,098 | -0.29(-0.93%) |
Aug 07, 2006 | 30.73 | 30.85 | 30.31 | 30.77 | 738,256 | +0.07(+0.22%) |
Aug 04, 2006 | 31.07 | 31.19 | 30.47 | 30.70 | 2,149,889 | +0.38(+1.25%) |
Aug 03, 2006 | 29.82 | 30.47 | 29.82 | 30.32 | 1,400,533 | +0.09(+0.30%) |
Aug 02, 2006 | 30.18 | 30.55 | 30.14 | 30.23 | 1,986,169 | +0.34(+1.14%) |
Aug 01, 2006 | 29.84 | 30.03 | 29.55 | 29.89 | 3,467,439 | -0.25(-0.83%) |
Jul 31, 2006 | 30.50 | 30.50 | 29.78 | 30.14 | 2,052,371 | -0.66(-2.14%) |
Jul 28, 2006 | 30.45 | 30.85 | 30.18 | 30.80 | 4,130,377 | +0.56(+1.85%) |
Jul 27, 2006 | 30.23 | 30.57 | 30.10 | 30.24 | 2,108,133 | +0.55(+1.86%) |
Jul 26, 2006 | 29.94 | 29.97 | 29.66 | 29.69 | 1,333,407 | -0.42(-1.38%) |
Jul 25, 2006 | 29.94 | 30.26 | 29.61 | 30.10 | 2,428,304 | +0.14(+0.48%) |
Jul 24, 2006 | 29.40 | 30.01 | 29.32 | 29.96 | 1,875,041 | +1.07(+3.72%) |
Jul 21, 2006 | 29.33 | 29.37 | 28.75 | 28.89 | 1,635,078 | -0.40(-1.37%) |
Jul 20, 2006 | 30.17 | 30.17 | 29.26 | 29.29 | 1,875,438 | -0.64(-2.12%) |
Jul 19, 2006 | 28.46 | 29.96 | 28.46 | 29.92 | 4,354,616 | +1.63(+5.78%) |
Jul 18, 2006 | 27.54 | 28.32 | 27.51 | 28.29 | 1,455,502 | +0.95(+3.49%) |
Jul 17, 2006 | 27.17 | 27.55 | 27.13 | 27.34 | 1,232,849 | +0.20(+0.73%) |
Jul 14, 2006 | 27.81 | 27.84 | 27.03 | 27.14 | 1,563,988 | -0.52(-1.89%) |
Jul 13, 2006 | 28.55 | 28.55 | 27.55 | 27.66 | 4,828,463 | -0.99(-3.46%) |
Jul 12, 2006 | 29.07 | 29.14 | 28.53 | 28.65 | 1,028,960 | -0.43(-1.48%) |
Jul 11, 2006 | 28.84 | 29.20 | 28.55 | 29.08 | 1,432,642 | -0.08(-0.29%) |
Jul 10, 2006 | 29.61 | 29.73 | 29.00 | 29.17 | 1,347,149 | -0.24(-0.82%) |
Jul 07, 2006 | 29.78 | 29.83 | 29.36 | 29.41 | 1,626,489 | -0.40(-1.35%) |
Jul 06, 2006 | 29.14 | 30.08 | 29.14 | 29.81 | 4,571,587 | +1.05(+3.66%) |
Jul 05, 2006 | 29.63 | 29.63 | 28.28 | 28.76 | 2,651,353 | -0.98(-3.31%) |
Jul 03, 2006 | 28.65 | 29.82 | 28.65 | 29.74 | 3,108,948 | +1.63(+5.79%) |
Jun 30, 2006 | 28.04 | 28.18 | 27.77 | 28.11 | 3,193,781 | +0.30(+1.09%) |
Jun 29, 2006 | 26.37 | 27.83 | 26.37 | 27.81 | 3,532,055 | +1.51(+5.72%) |
Jun 28, 2006 | 26.29 | 26.42 | 25.87 | 26.31 | 2,168,652 | +0.45(+1.76%) |
Jun 27, 2006 | 26.75 | 26.82 | 25.83 | 25.85 | 2,548,021 | -0.67(-2.51%) |
Jun 26, 2006 | 26.97 | 26.97 | 26.49 | 26.52 | 962,230 | -0.27(-1.02%) |
Jun 23, 2006 | 26.28 | 26.98 | 25.92 | 26.79 | 2,149,360 | +0.45(+1.69%) |
Jun 22, 2006 | 26.37 | 26.41 | 25.97 | 26.34 | 2,018,147 | -0.16(-0.60%) |
Jun 21, 2006 | 25.46 | 26.56 | 25.46 | 26.50 | 2,831,458 | +1.04(+4.07%) |
Jun 20, 2006 | 25.21 | 25.70 | 25.03 | 25.47 | 978,615 | +0.49(+1.97%) |
Jun 19, 2006 | 25.99 | 26.23 | 24.97 | 24.97 | 1,597,947 | -0.79(-3.06%) |
Jun 16, 2006 | 25.92 | 26.16 | 25.56 | 25.76 | 2,646,596 | -0.14(-0.56%) |
Jun 15, 2006 | 24.73 | 26.07 | 24.67 | 25.90 | 3,312,177 | +1.63(+6.74%) |
Jun 14, 2006 | 24.07 | 24.44 | 23.61 | 24.27 | 3,579,625 | +0.44(+1.84%) |
Jun 13, 2006 | 24.27 | 24.66 | 23.57 | 23.83 | 2,247,275 | -0.67(-2.75%) |
Jun 12, 2006 | 25.78 | 25.78 | 24.38 | 24.50 | 2,312,551 | -1.11(-4.34%) |
Jun 09, 2006 | 26.56 | 26.76 | 25.58 | 25.62 | 1,081,287 | -0.72(-2.73%) |
Jun 08, 2006 | 26.15 | 26.39 | 25.47 | 26.34 | 3,118,859 | -0.22(-0.83%) |
Jun 07, 2006 | 27.37 | 27.41 | 26.56 | 26.56 | 2,852,996 | -0.68(-2.50%) |
Jun 06, 2006 | 27.69 | 27.69 | 26.71 | 27.24 | 2,374,127 | -0.35(-1.26%) |
Jun 05, 2006 | 28.49 | 28.76 | 27.51 | 27.58 | 1,096,218 | -1.02(-3.57%) |
Jun 02, 2006 | 28.91 | 28.95 | 28.20 | 28.61 | 3,036,140 | +0.45(+1.61%) |