Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.77 | 33.93 | 33.53 | 33.74 | 3,085,587 | +0.02(+0.06%) |
Aug 30, 2006 | 33.50 | 33.82 | 33.21 | 33.72 | 3,063,172 | +0.42(+1.26%) |
Aug 29, 2006 | 33.33 | 33.67 | 33.20 | 33.30 | 3,462,604 | +0.11(+0.33%) |
Aug 28, 2006 | 32.93 | 33.34 | 32.67 | 33.20 | 2,773,059 | +0.16(+0.49%) |
Aug 25, 2006 | 33.30 | 33.42 | 33.02 | 33.03 | 3,224,304 | -0.28(-0.83%) |
Aug 24, 2006 | 33.74 | 34.02 | 33.21 | 33.31 | 3,731,403 | -0.08(-0.24%) |
Aug 23, 2006 | 33.30 | 33.91 | 32.67 | 33.39 | 5,288,528 | +0.72(+2.20%) |
Aug 22, 2006 | 31.05 | 32.90 | 31.16 | 32.67 | 5,692,370 | +1.62(+5.22%) |
Aug 21, 2006 | 31.31 | 31.37 | 31.00 | 31.05 | 1,731,485 | -0.50(-1.59%) |
Aug 18, 2006 | 31.87 | 31.99 | 31.43 | 31.55 | 1,427,777 | -0.18(-0.57%) |
Aug 17, 2006 | 31.82 | 32.37 | 31.61 | 31.73 | 2,545,416 | +0.03(+0.10%) |
Aug 16, 2006 | 30.88 | 31.72 | 30.81 | 31.70 | 4,588,143 | +1.09(+3.56%) |
Aug 15, 2006 | 30.64 | 30.66 | 30.25 | 30.61 | 2,966,712 | +0.47(+1.55%) |
Aug 14, 2006 | 30.59 | 30.62 | 30.09 | 30.14 | 3,591,767 | -0.12(-0.40%) |
Aug 11, 2006 | 30.49 | 30.68 | 30.10 | 30.26 | 3,316,537 | -0.33(-1.07%) |
Aug 10, 2006 | 30.81 | 30.97 | 30.44 | 30.59 | 3,854,136 | -0.36(-1.16%) |
Aug 09, 2006 | 31.16 | 31.58 | 30.91 | 30.95 | 2,798,782 | +0.09(+0.28%) |
Aug 08, 2006 | 31.32 | 31.48 | 30.69 | 30.86 | 2,321,815 | -0.39(-1.24%) |
Aug 07, 2006 | 31.13 | 31.52 | 31.02 | 31.25 | 1,856,055 | +0.03(+0.09%) |
Aug 04, 2006 | 32.08 | 32.21 | 31.04 | 31.22 | 2,352,131 | -0.48(-1.51%) |
Aug 03, 2006 | 31.19 | 32.05 | 31.09 | 31.70 | 2,155,538 | +0.42(+1.34%) |
Aug 02, 2006 | 31.11 | 31.49 | 31.02 | 31.28 | 3,346,302 | -0.14(-0.45%) |
Aug 01, 2006 | 31.79 | 31.79 | 31.19 | 31.42 | 3,786,890 | -0.51(-1.59%) |
Jul 31, 2006 | 31.73 | 32.03 | 31.49 | 31.93 | 3,844,214 | +0.05(+0.15%) |
Jul 28, 2006 | 32.11 | 32.17 | 31.53 | 31.88 | 2,579,406 | -0.16(-0.51%) |
Jul 27, 2006 | 31.98 | 32.19 | 31.65 | 32.04 | 4,510,609 | +0.20(+0.63%) |
Jul 26, 2006 | 31.21 | 31.91 | 31.20 | 31.84 | 4,666,780 | +0.63(+2.01%) |
Jul 25, 2006 | 30.48 | 31.67 | 30.44 | 31.21 | 5,332,807 | +0.95(+3.15%) |
Jul 24, 2006 | 30.13 | 30.64 | 29.53 | 30.26 | 4,683,684 | +0.14(+0.45%) |
Jul 21, 2006 | 30.63 | 30.70 | 29.83 | 30.13 | 4,655,205 | -0.50(-1.63%) |
Jul 20, 2006 | 31.33 | 31.82 | 30.61 | 30.63 | 2,433,156 | -0.84(-2.68%) |
Jul 19, 2006 | 30.67 | 31.90 | 30.88 | 31.47 | 3,217,690 | +0.80(+2.61%) |
Jul 18, 2006 | 31.13 | 31.28 | 30.35 | 30.67 | 4,570,689 | -0.50(-1.59%) |
Jul 17, 2006 | 31.62 | 31.89 | 31.11 | 31.16 | 3,112,228 | -0.46(-1.45%) |
Jul 14, 2006 | 31.18 | 31.70 | 30.78 | 31.62 | 3,390,397 | +0.24(+0.76%) |
Jul 13, 2006 | 32.55 | 32.71 | 31.36 | 31.38 | 4,135,061 | -1.28(-3.93%) |
Jul 12, 2006 | 32.75 | 32.88 | 32.41 | 32.67 | 2,488,643 | +0.04(+0.12%) |
Jul 11, 2006 | 32.96 | 33.03 | 32.34 | 32.63 | 3,551,162 | -0.46(-1.40%) |
Jul 10, 2006 | 33.09 | 33.36 | 32.93 | 33.09 | 1,902,907 | +0.10(+0.30%) |
Jul 07, 2006 | 32.98 | 33.29 | 32.90 | 32.99 | 1,690,146 | -0.08(-0.25%) |
Jul 06, 2006 | 33.04 | 33.17 | 32.73 | 33.08 | 2,308,402 | -0.02(-0.07%) |
Jul 05, 2006 | 33.59 | 33.76 | 33.03 | 33.10 | 3,470,504 | -0.57(-1.68%) |
Jul 03, 2006 | 34.02 | 34.15 | 33.61 | 33.66 | 961,099 | -0.22(-0.64%) |
Jun 30, 2006 | 34.04 | 34.41 | 33.51 | 33.88 | 2,647,020 | +0.20(+0.58%) |
Jun 29, 2006 | 32.77 | 33.69 | 32.75 | 33.69 | 2,687,808 | +1.07(+3.27%) |
Jun 28, 2006 | 32.66 | 32.70 | 32.20 | 32.62 | 2,809,071 | -0.14(-0.43%) |
Jun 27, 2006 | 33.39 | 33.47 | 32.73 | 32.76 | 3,788,360 | -0.17(-0.51%) |
Jun 26, 2006 | 32.82 | 33.21 | 32.79 | 32.93 | 2,138,267 | +0.11(+0.33%) |
Jun 23, 2006 | 32.79 | 33.10 | 32.62 | 32.82 | 1,620,695 | -0.11(-0.33%) |
Jun 22, 2006 | 32.71 | 33.10 | 32.57 | 32.93 | 3,853,217 | +0.09(+0.28%) |
Jun 21, 2006 | 31.89 | 32.88 | 31.89 | 32.84 | 3,611,794 | +0.86(+2.69%) |
Jun 20, 2006 | 32.38 | 32.49 | 31.87 | 31.98 | 3,396,093 | -0.30(-0.94%) |
Jun 19, 2006 | 32.38 | 32.58 | 32.08 | 32.28 | 6,321,466 | +0.14(+0.44%) |
Jun 16, 2006 | 32.13 | 32.47 | 31.92 | 32.14 | 5,365,879 | -0.26(-0.81%) |
Jun 15, 2006 | 31.75 | 32.49 | 31.54 | 32.40 | 4,209,105 | +1.21(+3.89%) |
Jun 14, 2006 | 31.01 | 31.30 | 30.88 | 31.19 | 3,784,134 | +0.33(+1.08%) |
Jun 13, 2006 | 31.57 | 31.73 | 30.82 | 30.85 | 5,649,377 | -0.80(-2.53%) |
Jun 12, 2006 | 32.66 | 32.71 | 31.65 | 31.65 | 2,796,577 | -1.01(-3.10%) |
Jun 09, 2006 | 32.69 | 32.86 | 32.53 | 32.67 | 2,641,875 | +0.13(+0.38%) |
Jun 08, 2006 | 32.68 | 32.72 | 31.81 | 32.54 | 6,640,792 | -0.32(-0.98%) |
Jun 07, 2006 | 33.51 | 33.61 | 32.83 | 32.86 | 3,637,149 | -0.55(-1.65%) |
Jun 06, 2006 | 34.02 | 34.04 | 33.40 | 33.41 | 4,384,018 | -0.52(-1.52%) |
Jun 05, 2006 | 34.72 | 34.74 | 33.93 | 33.93 | 4,594,941 | -1.09(-3.11%) |
Jun 02, 2006 | 35.38 | 35.49 | 34.90 | 35.02 | 3,547,488 | -0.38(-1.08%) |