Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.12 | 33.42 | 32.56 | 33.21 | 1,071,616 | +0.33(+0.99%) |
Aug 30, 2006 | 33.88 | 33.88 | 32.53 | 32.88 | 1,852,594 | -0.96(-2.85%) |
Aug 29, 2006 | 33.86 | 33.93 | 32.72 | 33.85 | 1,235,616 | -0.10(-0.30%) |
Aug 28, 2006 | 32.80 | 34.24 | 32.62 | 33.95 | 1,589,266 | +1.28(+3.93%) |
Aug 25, 2006 | 33.18 | 33.18 | 32.28 | 32.66 | 986,259 | -0.47(-1.42%) |
Aug 24, 2006 | 33.28 | 33.63 | 32.62 | 33.14 | 1,295,627 | +0.14(+0.42%) |
Aug 23, 2006 | 34.00 | 34.56 | 32.90 | 33.00 | 1,471,412 | -1.11(-3.25%) |
Aug 22, 2006 | 34.59 | 35.24 | 33.93 | 34.11 | 1,226,932 | -0.67(-1.92%) |
Aug 21, 2006 | 34.64 | 35.17 | 34.19 | 34.77 | 1,407,271 | +0.04(+0.13%) |
Aug 18, 2006 | 34.99 | 34.99 | 34.03 | 34.73 | 1,219,996 | -0.15(-0.44%) |
Aug 17, 2006 | 34.69 | 35.26 | 34.52 | 34.88 | 1,048,966 | +0.17(+0.48%) |
Aug 16, 2006 | 34.43 | 34.72 | 33.90 | 34.72 | 1,750,333 | +0.61(+1.78%) |
Aug 15, 2006 | 33.37 | 34.19 | 33.05 | 34.11 | 1,109,065 | +1.41(+4.32%) |
Aug 14, 2006 | 33.18 | 33.85 | 32.65 | 32.69 | 988,877 | +0.22(+0.67%) |
Aug 11, 2006 | 33.45 | 33.45 | 32.31 | 32.48 | 916,417 | -0.90(-2.69%) |
Aug 10, 2006 | 31.56 | 33.67 | 31.53 | 33.38 | 2,376,936 | +1.75(+5.52%) |
Aug 09, 2006 | 33.36 | 33.69 | 31.56 | 31.63 | 1,898,719 | -1.32(-4.00%) |
Aug 08, 2006 | 33.73 | 34.08 | 32.86 | 32.95 | 1,072,097 | -0.72(-2.15%) |
Aug 07, 2006 | 33.90 | 34.17 | 33.19 | 33.67 | 974,763 | -0.40(-1.17%) |
Aug 04, 2006 | 35.09 | 35.88 | 33.89 | 34.07 | 2,242,019 | -0.54(-1.57%) |
Aug 03, 2006 | 33.01 | 35.01 | 32.47 | 34.61 | 1,757,870 | +1.59(+4.81%) |
Aug 02, 2006 | 32.18 | 33.30 | 32.04 | 33.03 | 1,442,045 | +0.72(+2.24%) |
Aug 01, 2006 | 32.22 | 32.34 | 31.23 | 32.30 | 2,310,759 | -0.88(-2.64%) |
Jul 31, 2006 | 33.64 | 33.64 | 32.95 | 33.18 | 1,031,040 | -0.45(-1.34%) |
Jul 28, 2006 | 32.03 | 33.70 | 31.93 | 33.63 | 1,727,487 | +1.89(+5.96%) |
Jul 27, 2006 | 32.82 | 33.66 | 31.53 | 31.74 | 2,102,114 | -1.09(-3.31%) |
Jul 26, 2006 | 33.12 | 33.24 | 31.48 | 32.82 | 2,259,556 | -0.29(-0.88%) |
Jul 25, 2006 | 33.27 | 33.32 | 32.07 | 33.11 | 2,061,699 | -0.42(-1.25%) |
Jul 24, 2006 | 32.27 | 34.03 | 32.30 | 33.53 | 1,626,735 | +1.27(+3.93%) |
Jul 21, 2006 | 31.84 | 32.66 | 31.11 | 32.27 | 3,015,646 | +0.28(+0.88%) |
Jul 20, 2006 | 34.74 | 34.74 | 31.95 | 31.98 | 1,641,888 | -2.78(-8.01%) |
Jul 19, 2006 | 33.81 | 34.85 | 33.46 | 34.77 | 1,426,818 | +0.96(+2.83%) |
Jul 18, 2006 | 33.63 | 33.94 | 33.12 | 33.81 | 1,139,743 | +0.21(+0.63%) |
Jul 17, 2006 | 33.65 | 34.02 | 33.31 | 33.60 | 1,230,866 | -0.10(-0.30%) |
Jul 14, 2006 | 35.15 | 35.20 | 33.12 | 33.70 | 3,105,266 | -1.33(-3.81%) |
Jul 13, 2006 | 36.91 | 36.91 | 34.98 | 35.03 | 2,101,385 | -1.80(-4.88%) |
Jul 12, 2006 | 37.33 | 37.69 | 36.67 | 36.83 | 1,044,547 | -0.65(-1.74%) |
Jul 11, 2006 | 37.64 | 37.67 | 36.74 | 37.48 | 1,551,862 | -0.10(-0.27%) |
Jul 10, 2006 | 37.69 | 38.20 | 37.07 | 37.59 | 1,162,841 | -0.04(-0.10%) |
Jul 07, 2006 | 38.30 | 38.34 | 37.40 | 37.62 | 1,492,994 | -0.83(-2.15%) |
Jul 06, 2006 | 38.15 | 38.92 | 38.15 | 38.45 | 1,465,856 | +0.22(+0.57%) |
Jul 05, 2006 | 39.59 | 39.71 | 37.61 | 38.23 | 2,041,340 | -1.48(-3.72%) |
Jul 03, 2006 | 38.86 | 39.99 | 38.85 | 39.71 | 1,082,396 | +1.08(+2.80%) |
Jun 30, 2006 | 37.69 | 38.82 | 37.64 | 38.63 | 2,589,637 | +0.99(+2.62%) |
Jun 29, 2006 | 35.22 | 37.64 | 35.22 | 37.64 | 2,093,108 | +2.70(+7.74%) |
Jun 28, 2006 | 35.22 | 35.22 | 34.40 | 34.94 | 1,107,279 | -0.05(-0.14%) |
Jun 27, 2006 | 35.88 | 36.19 | 34.88 | 34.99 | 1,234,579 | -0.80(-2.23%) |
Jun 26, 2006 | 35.43 | 35.80 | 35.16 | 35.79 | 1,096,639 | +0.45(+1.27%) |
Jun 23, 2006 | 34.50 | 35.77 | 34.43 | 35.34 | 1,106,848 | +0.60(+1.73%) |
Jun 22, 2006 | 35.39 | 35.42 | 34.21 | 34.74 | 2,068,733 | -0.94(-2.62%) |
Jun 21, 2006 | 34.30 | 36.20 | 33.97 | 35.67 | 2,324,339 | +1.61(+4.72%) |
Jun 20, 2006 | 34.02 | 34.56 | 33.88 | 34.06 | 1,228,406 | +0.04(+0.13%) |
Jun 19, 2006 | 33.93 | 34.35 | 33.78 | 34.02 | 2,029,618 | +0.25(+0.73%) |
Jun 16, 2006 | 33.03 | 33.92 | 33.02 | 33.77 | 2,698,052 | +0.67(+2.01%) |
Jun 15, 2006 | 31.59 | 33.18 | 31.44 | 33.11 | 2,059,240 | +1.79(+5.72%) |
Jun 14, 2006 | 31.16 | 31.40 | 30.83 | 31.32 | 1,052,452 | +0.09(+0.28%) |
Jun 13, 2006 | 30.82 | 31.72 | 30.48 | 31.23 | 1,429,679 | +0.21(+0.68%) |
Jun 12, 2006 | 32.14 | 32.25 | 30.91 | 31.02 | 1,129,254 | -0.57(-1.81%) |
Jun 09, 2006 | 31.60 | 32.32 | 31.22 | 31.59 | 1,023,135 | +0.17(+0.55%) |
Jun 08, 2006 | 31.60 | 31.70 | 30.86 | 31.42 | 1,984,366 | -0.45(-1.41%) |
Jun 07, 2006 | 32.43 | 32.98 | 31.86 | 31.87 | 1,787,989 | +0.41(+1.29%) |
Jun 06, 2006 | 32.12 | 32.23 | 30.55 | 31.46 | 1,696,725 | -0.67(-2.08%) |
Jun 05, 2006 | 33.44 | 33.55 | 32.03 | 32.13 | 1,158,976 | -1.20(-3.61%) |
Jun 02, 2006 | 33.68 | 33.76 | 33.11 | 33.33 | 944,407 | +0.25(+0.74%) |