Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.84 | 32.95 | 32.47 | 32.69 | 5,747,052 | +0.15(+0.47%) |
Aug 30, 2006 | 33.45 | 33.61 | 32.54 | 32.54 | 4,822,968 | -0.91(-2.72%) |
Aug 29, 2006 | 34.12 | 34.12 | 32.79 | 33.45 | 4,212,941 | +0.07(+0.22%) |
Aug 28, 2006 | 32.58 | 33.52 | 32.42 | 33.38 | 4,827,452 | +0.23(+0.69%) |
Aug 25, 2006 | 33.18 | 33.75 | 33.05 | 33.15 | 3,638,788 | -0.13(-0.40%) |
Aug 24, 2006 | 33.58 | 33.75 | 32.78 | 33.28 | 5,692,791 | -0.35(-1.05%) |
Aug 23, 2006 | 34.52 | 34.79 | 33.52 | 33.64 | 5,122,675 | -1.02(-2.95%) |
Aug 22, 2006 | 34.19 | 34.76 | 34.19 | 34.66 | 4,380,657 | +0.31(+0.90%) |
Aug 21, 2006 | 34.34 | 34.71 | 34.01 | 34.35 | 3,845,220 | -0.15(-0.45%) |
Aug 18, 2006 | 34.12 | 34.51 | 33.84 | 34.51 | 3,686,771 | +0.54(+1.58%) |
Aug 17, 2006 | 34.97 | 35.01 | 33.76 | 33.97 | 5,499,364 | -1.00(-2.87%) |
Aug 16, 2006 | 33.98 | 35.16 | 33.92 | 34.97 | 6,078,001 | +1.18(+3.50%) |
Aug 15, 2006 | 33.25 | 34.03 | 32.79 | 33.79 | 5,402,651 | +1.11(+3.40%) |
Aug 14, 2006 | 33.11 | 33.22 | 32.20 | 32.68 | 5,555,569 | +0.05(+0.16%) |
Aug 11, 2006 | 33.98 | 34.08 | 32.49 | 32.63 | 7,390,135 | -1.67(-4.88%) |
Aug 10, 2006 | 34.13 | 34.64 | 33.66 | 34.30 | 6,117,015 | -0.37(-1.06%) |
Aug 09, 2006 | 35.05 | 35.52 | 34.08 | 34.67 | 6,002,962 | +0.03(+0.08%) |
Aug 08, 2006 | 35.09 | 35.56 | 34.17 | 34.64 | 7,412,109 | -0.28(-0.80%) |
Aug 07, 2006 | 34.52 | 35.34 | 34.15 | 34.92 | 4,790,680 | +0.66(+1.91%) |
Aug 04, 2006 | 36.13 | 36.13 | 33.82 | 34.27 | 8,272,515 | -1.10(-3.10%) |
Aug 03, 2006 | 34.69 | 35.99 | 34.53 | 35.36 | 4,817,288 | -0.41(-1.14%) |
Aug 02, 2006 | 34.69 | 36.21 | 34.40 | 35.77 | 7,459,344 | +1.27(+3.68%) |
Aug 01, 2006 | 35.46 | 35.46 | 34.12 | 34.50 | 4,969,608 | -1.07(-3.01%) |
Jul 31, 2006 | 34.49 | 36.02 | 34.49 | 35.57 | 5,909,238 | +0.41(+1.18%) |
Jul 28, 2006 | 34.12 | 35.21 | 33.65 | 35.16 | 5,994,890 | +0.94(+2.74%) |
Jul 27, 2006 | 34.99 | 35.67 | 34.13 | 34.22 | 6,714,486 | -0.30(-0.87%) |
Jul 26, 2006 | 34.47 | 34.77 | 33.46 | 34.52 | 6,128,376 | +0.20(+0.58%) |
Jul 25, 2006 | 33.72 | 34.49 | 33.42 | 34.32 | 6,914,640 | +0.74(+2.21%) |
Jul 24, 2006 | 32.41 | 33.60 | 31.81 | 33.58 | 9,577,475 | +1.16(+3.59%) |
Jul 21, 2006 | 33.88 | 33.88 | 31.58 | 32.41 | 12,205,032 | -1.13(-3.37%) |
Jul 20, 2006 | 36.09 | 36.62 | 33.18 | 33.54 | 10,911,582 | -1.71(-4.86%) |
Jul 19, 2006 | 33.45 | 35.58 | 33.43 | 35.26 | 7,565,176 | +1.95(+5.87%) |
Jul 18, 2006 | 32.78 | 33.45 | 32.48 | 33.30 | 6,976,524 | +0.78(+2.39%) |
Jul 17, 2006 | 33.24 | 33.64 | 32.25 | 32.53 | 6,223,146 | -1.18(-3.49%) |
Jul 14, 2006 | 33.95 | 33.98 | 32.82 | 33.70 | 7,991,343 | +0.40(+1.21%) |
Jul 13, 2006 | 35.98 | 36.13 | 33.22 | 33.30 | 10,842,822 | -2.96(-8.17%) |
Jul 12, 2006 | 36.36 | 37.10 | 36.11 | 36.27 | 4,083,341 | -0.19(-0.53%) |
Jul 11, 2006 | 36.56 | 36.96 | 35.68 | 36.46 | 6,451,252 | -0.31(-0.85%) |
Jul 10, 2006 | 36.53 | 36.94 | 35.50 | 36.77 | 5,213,858 | +0.52(+1.44%) |
Jul 07, 2006 | 35.46 | 36.82 | 35.36 | 36.25 | 4,818,483 | +0.52(+1.44%) |
Jul 06, 2006 | 36.27 | 36.60 | 35.48 | 35.74 | 5,025,364 | -0.39(-1.09%) |
Jul 05, 2006 | 36.93 | 37.04 | 35.53 | 36.13 | 5,635,690 | -1.29(-3.45%) |
Jul 03, 2006 | 37.13 | 37.42 | 36.73 | 37.42 | 3,523,091 | +1.13(+3.12%) |
Jun 30, 2006 | 36.96 | 36.97 | 36.13 | 36.29 | 6,508,353 | -0.41(-1.11%) |
Jun 29, 2006 | 35.72 | 36.76 | 35.26 | 36.70 | 8,401,516 | +1.29(+3.65%) |
Jun 28, 2006 | 34.62 | 35.59 | 34.47 | 35.41 | 5,621,190 | +0.63(+1.81%) |
Jun 27, 2006 | 35.02 | 35.45 | 34.42 | 34.78 | 7,620,932 | +0.05(+0.15%) |
Jun 26, 2006 | 34.65 | 34.91 | 34.13 | 34.73 | 5,499,962 | +0.36(+1.05%) |
Jun 23, 2006 | 33.44 | 34.63 | 33.18 | 34.37 | 7,481,168 | +1.10(+3.30%) |
Jun 22, 2006 | 33.82 | 33.94 | 33.04 | 33.27 | 6,417,021 | -0.70(-2.05%) |
Jun 21, 2006 | 32.58 | 34.55 | 32.58 | 33.96 | 7,865,332 | +1.06(+3.23%) |
Jun 20, 2006 | 33.06 | 33.78 | 32.57 | 32.90 | 7,318,235 | +0.37(+1.15%) |
Jun 19, 2006 | 34.45 | 34.49 | 32.23 | 32.53 | 8,335,446 | -1.29(-3.82%) |
Jun 16, 2006 | 34.01 | 34.08 | 33.19 | 33.82 | 7,653,070 | -0.26(-0.77%) |
Jun 15, 2006 | 32.78 | 34.28 | 32.58 | 34.08 | 9,678,822 | +2.09(+6.55%) |
Jun 14, 2006 | 30.97 | 32.07 | 30.97 | 31.98 | 8,308,390 | +1.06(+3.44%) |
Jun 13, 2006 | 31.66 | 32.48 | 30.50 | 30.92 | 10,301,854 | -0.66(-2.10%) |
Jun 12, 2006 | 33.42 | 33.62 | 31.38 | 31.58 | 9,778,525 | -1.37(-4.16%) |
Jun 09, 2006 | 32.95 | 33.95 | 32.49 | 32.95 | 9,993,477 | +0.24(+0.74%) |
Jun 08, 2006 | 31.39 | 32.91 | 29.97 | 32.71 | 12,802,054 | +0.66(+2.05%) |
Jun 07, 2006 | 34.39 | 34.63 | 31.93 | 32.06 | 10,427,716 | -2.33(-6.77%) |
Jun 06, 2006 | 33.63 | 34.52 | 32.88 | 34.39 | 11,339,543 | +0.66(+1.96%) |
Jun 05, 2006 | 35.49 | 35.88 | 33.50 | 33.72 | 9,515,739 | -2.33(-6.48%) |
Jun 02, 2006 | 36.79 | 36.79 | 35.40 | 36.06 | 9,528,296 | +0.35(+0.97%) |