Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.54 | 28.72 | 28.39 | 28.52 | 3,835,245 | -0.03(-0.10%) |
Aug 30, 2006 | 28.73 | 28.89 | 28.55 | 28.55 | 2,912,055 | -0.01(-0.05%) |
Aug 29, 2006 | 28.89 | 28.92 | 28.37 | 28.56 | 4,818,634 | -0.32(-1.10%) |
Aug 28, 2006 | 28.76 | 29.25 | 28.68 | 28.88 | 3,628,376 | -0.03(-0.12%) |
Aug 25, 2006 | 28.91 | 29.07 | 28.54 | 28.91 | 4,040,527 | +0.00(+0.00%) |
Aug 24, 2006 | 29.09 | 29.09 | 28.57 | 28.91 | 2,257,810 | +0.07(+0.24%) |
Aug 23, 2006 | 28.66 | 29.09 | 28.61 | 28.84 | 2,904,837 | +0.10(+0.34%) |
Aug 22, 2006 | 28.87 | 29.02 | 28.55 | 28.75 | 3,233,259 | +0.03(+0.12%) |
Aug 21, 2006 | 28.54 | 29.11 | 28.47 | 28.71 | 4,679,470 | +0.17(+0.61%) |
Aug 18, 2006 | 27.53 | 28.55 | 27.49 | 28.54 | 6,641,340 | +1.02(+3.70%) |
Aug 17, 2006 | 27.99 | 28.23 | 27.51 | 27.52 | 5,039,363 | -0.50(-1.78%) |
Aug 16, 2006 | 28.40 | 28.44 | 27.88 | 28.02 | 5,102,593 | -0.39(-1.39%) |
Aug 15, 2006 | 28.19 | 28.51 | 27.99 | 28.41 | 4,876,235 | +0.63(+2.27%) |
Aug 14, 2006 | 28.40 | 28.62 | 27.65 | 27.78 | 5,075,309 | -0.50(-1.76%) |
Aug 11, 2006 | 28.14 | 28.46 | 28.14 | 28.28 | 3,736,647 | +0.18(+0.64%) |
Aug 10, 2006 | 28.82 | 28.85 | 27.90 | 28.10 | 6,122,217 | -0.86(-2.97%) |
Aug 09, 2006 | 28.87 | 29.23 | 28.59 | 28.96 | 3,978,740 | +0.27(+0.94%) |
Aug 08, 2006 | 28.82 | 29.09 | 28.53 | 28.69 | 3,866,572 | -0.01(-0.02%) |
Aug 07, 2006 | 27.74 | 28.79 | 27.52 | 28.70 | 7,941,890 | +0.36(+1.27%) |
Aug 04, 2006 | 29.54 | 29.56 | 28.11 | 28.34 | 7,840,838 | -0.76(-2.60%) |
Aug 03, 2006 | 29.28 | 29.31 | 28.71 | 29.09 | 7,423,778 | -0.60(-2.01%) |
Aug 02, 2006 | 30.48 | 30.49 | 29.25 | 29.69 | 9,337,287 | -0.72(-2.37%) |
Aug 01, 2006 | 30.83 | 31.21 | 30.24 | 30.41 | 11,264,221 | -0.07(-0.23%) |
Jul 31, 2006 | 30.28 | 30.48 | 29.81 | 30.48 | 7,289,666 | +0.33(+1.10%) |
Jul 28, 2006 | 29.44 | 30.38 | 29.28 | 30.15 | 5,686,823 | +0.76(+2.57%) |
Jul 27, 2006 | 29.45 | 29.96 | 29.38 | 29.39 | 7,194,099 | +0.19(+0.66%) |
Jul 26, 2006 | 28.96 | 29.29 | 28.50 | 29.20 | 5,902,210 | +0.21(+0.72%) |
Jul 25, 2006 | 27.69 | 29.07 | 27.60 | 28.99 | 5,933,392 | +1.36(+4.94%) |
Jul 24, 2006 | 27.34 | 27.65 | 27.10 | 27.63 | 6,906,098 | +0.29(+1.06%) |
Jul 21, 2006 | 27.90 | 27.93 | 27.13 | 27.33 | 6,269,032 | -0.50(-1.79%) |
Jul 20, 2006 | 28.99 | 29.10 | 27.83 | 27.83 | 5,789,031 | -1.12(-3.88%) |
Jul 19, 2006 | 28.70 | 29.18 | 28.44 | 28.96 | 5,016,121 | +0.51(+1.80%) |
Jul 18, 2006 | 28.56 | 28.88 | 28.05 | 28.44 | 4,618,117 | +0.01(+0.05%) |
Jul 17, 2006 | 28.93 | 29.06 | 28.34 | 28.43 | 3,536,706 | -0.65(-2.24%) |
Jul 14, 2006 | 28.84 | 29.11 | 28.35 | 29.08 | 4,348,161 | +0.24(+0.84%) |
Jul 13, 2006 | 29.60 | 29.60 | 28.83 | 28.84 | 4,473,611 | -0.76(-2.57%) |
Jul 12, 2006 | 30.37 | 30.38 | 29.46 | 29.60 | 3,436,664 | -0.64(-2.11%) |
Jul 11, 2006 | 29.97 | 30.31 | 29.23 | 30.24 | 5,806,210 | +0.37(+1.25%) |
Jul 10, 2006 | 30.31 | 30.67 | 29.58 | 29.86 | 6,158,884 | +0.03(+0.09%) |
Jul 07, 2006 | 30.83 | 30.83 | 29.71 | 29.83 | 6,190,067 | +0.42(+1.41%) |
Jul 06, 2006 | 29.79 | 30.08 | 29.13 | 29.42 | 4,680,336 | +0.18(+0.62%) |
Jul 05, 2006 | 29.09 | 29.38 | 28.55 | 29.24 | 5,453,247 | -0.57(-1.91%) |
Jul 03, 2006 | 28.89 | 30.27 | 28.75 | 29.81 | 4,739,091 | +1.21(+4.24%) |
Jun 30, 2006 | 28.78 | 29.06 | 28.57 | 28.59 | 6,034,878 | +0.16(+0.56%) |
Jun 29, 2006 | 28.05 | 28.71 | 27.68 | 28.44 | 8,336,141 | +0.62(+2.22%) |
Jun 28, 2006 | 27.39 | 27.88 | 26.93 | 27.82 | 4,559,362 | +0.56(+2.06%) |
Jun 27, 2006 | 27.64 | 28.03 | 27.11 | 27.26 | 4,594,297 | -0.42(-1.53%) |
Jun 26, 2006 | 26.95 | 27.72 | 26.70 | 27.68 | 5,555,454 | +0.73(+2.73%) |
Jun 23, 2006 | 26.67 | 27.31 | 26.63 | 26.95 | 4,338,345 | +0.03(+0.13%) |
Jun 22, 2006 | 26.86 | 27.20 | 26.78 | 26.91 | 4,217,225 | -0.01(-0.05%) |
Jun 21, 2006 | 27.08 | 27.57 | 26.84 | 26.93 | 6,174,764 | -0.36(-1.32%) |
Jun 20, 2006 | 26.63 | 27.36 | 26.60 | 27.29 | 5,218,082 | +0.71(+2.66%) |
Jun 19, 2006 | 27.08 | 27.46 | 26.23 | 26.58 | 6,081,796 | -0.49(-1.82%) |
Jun 16, 2006 | 27.57 | 27.64 | 26.86 | 27.07 | 6,325,622 | -0.46(-1.66%) |
Jun 15, 2006 | 27.02 | 27.64 | 26.60 | 27.53 | 7,949,830 | +0.67(+2.50%) |
Jun 14, 2006 | 26.82 | 27.29 | 26.39 | 26.86 | 7,649,126 | +0.39(+1.47%) |
Jun 13, 2006 | 27.71 | 27.71 | 25.94 | 26.47 | 15,326,114 | -1.44(-5.16%) |
Jun 12, 2006 | 29.09 | 29.20 | 27.71 | 27.91 | 7,004,986 | -0.67(-2.35%) |
Jun 09, 2006 | 28.54 | 28.98 | 28.24 | 28.58 | 9,519,615 | +0.87(+3.12%) |
Jun 08, 2006 | 28.71 | 28.71 | 26.54 | 27.72 | 15,829,935 | -1.08(-3.75%) |
Jun 07, 2006 | 28.98 | 29.42 | 28.57 | 28.80 | 6,569,592 | -0.19(-0.65%) |
Jun 06, 2006 | 28.92 | 29.13 | 27.88 | 28.98 | 6,447,318 | +0.24(+0.82%) |
Jun 05, 2006 | 29.30 | 29.50 | 28.65 | 28.75 | 5,169,432 | -0.58(-1.98%) |
Jun 02, 2006 | 30.27 | 30.30 | 29.00 | 29.33 | 6,086,415 | -0.62(-2.06%) |