Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.31 | 28.49 | 28.16 | 28.29 | 3,866,393 | -0.03(-0.10%) |
Aug 30, 2006 | 28.50 | 28.65 | 28.32 | 28.32 | 2,935,705 | -0.01(-0.05%) |
Aug 29, 2006 | 28.65 | 28.69 | 28.14 | 28.33 | 4,857,768 | -0.32(-1.10%) |
Aug 28, 2006 | 28.53 | 29.02 | 28.45 | 28.65 | 3,657,843 | -0.03(-0.12%) |
Aug 25, 2006 | 28.67 | 28.84 | 28.31 | 28.68 | 4,073,341 | +0.00(+0.00%) |
Aug 24, 2006 | 28.86 | 28.86 | 28.34 | 28.68 | 2,276,146 | +0.07(+0.24%) |
Aug 23, 2006 | 28.43 | 28.85 | 28.38 | 28.61 | 2,928,428 | +0.10(+0.34%) |
Aug 22, 2006 | 28.63 | 28.78 | 28.32 | 28.52 | 3,259,517 | +0.03(+0.12%) |
Aug 21, 2006 | 28.31 | 28.87 | 28.24 | 28.48 | 4,717,474 | +0.17(+0.61%) |
Aug 18, 2006 | 27.31 | 28.32 | 27.27 | 28.31 | 6,695,276 | +1.01(+3.70%) |
Aug 17, 2006 | 27.77 | 28.00 | 27.29 | 27.30 | 5,080,289 | -0.49(-1.78%) |
Aug 16, 2006 | 28.17 | 28.21 | 27.66 | 27.79 | 5,144,033 | -0.39(-1.39%) |
Aug 15, 2006 | 27.97 | 28.28 | 27.77 | 28.19 | 4,915,836 | +0.63(+2.27%) |
Aug 14, 2006 | 28.17 | 28.39 | 27.43 | 27.56 | 5,116,527 | -0.49(-1.76%) |
Aug 11, 2006 | 27.91 | 28.23 | 27.91 | 28.06 | 3,766,993 | +0.18(+0.64%) |
Aug 10, 2006 | 28.59 | 28.62 | 27.68 | 27.88 | 6,171,937 | -0.85(-2.97%) |
Aug 09, 2006 | 28.63 | 29.00 | 28.36 | 28.73 | 4,011,053 | +0.27(+0.94%) |
Aug 08, 2006 | 28.58 | 28.85 | 28.30 | 28.46 | 3,897,973 | -0.01(-0.02%) |
Aug 07, 2006 | 27.51 | 28.56 | 27.30 | 28.47 | 8,006,389 | +0.36(+1.27%) |
Aug 04, 2006 | 29.31 | 29.33 | 27.88 | 28.11 | 7,904,515 | -0.75(-2.60%) |
Aug 03, 2006 | 29.04 | 29.07 | 28.48 | 28.86 | 7,484,069 | -0.59(-2.01%) |
Aug 02, 2006 | 30.23 | 30.25 | 29.02 | 29.45 | 9,413,118 | -0.71(-2.37%) |
Aug 01, 2006 | 30.58 | 30.95 | 30.00 | 30.16 | 11,355,701 | -0.07(-0.23%) |
Jul 31, 2006 | 30.03 | 30.23 | 29.57 | 30.23 | 7,348,868 | +0.33(+1.10%) |
Jul 28, 2006 | 29.20 | 30.14 | 29.04 | 29.90 | 5,733,008 | +0.75(+2.57%) |
Jul 27, 2006 | 29.21 | 29.72 | 29.14 | 29.15 | 7,252,525 | +0.19(+0.66%) |
Jul 26, 2006 | 28.73 | 29.06 | 28.27 | 28.96 | 5,950,144 | +0.21(+0.72%) |
Jul 25, 2006 | 27.46 | 28.83 | 27.38 | 28.76 | 5,981,579 | +1.35(+4.94%) |
Jul 24, 2006 | 27.12 | 27.43 | 26.88 | 27.40 | 6,962,185 | +0.29(+1.06%) |
Jul 21, 2006 | 27.67 | 27.70 | 26.91 | 27.11 | 6,319,945 | -0.49(-1.79%) |
Jul 20, 2006 | 28.76 | 28.87 | 27.61 | 27.61 | 5,836,045 | -1.11(-3.88%) |
Jul 19, 2006 | 28.47 | 28.95 | 28.21 | 28.72 | 5,056,858 | +0.51(+1.80%) |
Jul 18, 2006 | 28.33 | 28.65 | 27.83 | 28.21 | 4,655,622 | +0.01(+0.05%) |
Jul 17, 2006 | 28.70 | 28.82 | 28.11 | 28.20 | 3,565,429 | -0.65(-2.24%) |
Jul 14, 2006 | 28.61 | 28.88 | 28.12 | 28.85 | 4,383,474 | +0.24(+0.84%) |
Jul 13, 2006 | 29.36 | 29.36 | 28.60 | 28.61 | 4,509,943 | -0.76(-2.57%) |
Jul 12, 2006 | 30.12 | 30.13 | 29.22 | 29.36 | 3,464,574 | -0.63(-2.11%) |
Jul 11, 2006 | 29.73 | 30.06 | 29.00 | 29.99 | 5,853,364 | +0.37(+1.25%) |
Jul 10, 2006 | 30.06 | 30.43 | 29.34 | 29.62 | 6,208,903 | +0.03(+0.09%) |
Jul 07, 2006 | 30.58 | 30.58 | 29.47 | 29.59 | 6,240,338 | +0.41(+1.41%) |
Jul 06, 2006 | 29.55 | 29.84 | 28.89 | 29.18 | 4,718,347 | +0.18(+0.62%) |
Jul 05, 2006 | 28.86 | 29.15 | 28.32 | 29.00 | 5,497,534 | -0.56(-1.91%) |
Jul 03, 2006 | 28.65 | 30.03 | 28.52 | 29.57 | 4,777,579 | +1.20(+4.24%) |
Jun 30, 2006 | 28.55 | 28.82 | 28.34 | 28.36 | 6,083,889 | +0.16(+0.56%) |
Jun 29, 2006 | 27.83 | 28.48 | 27.46 | 28.21 | 8,403,842 | +0.61(+2.22%) |
Jun 28, 2006 | 27.17 | 27.66 | 26.72 | 27.59 | 4,596,390 | +0.56(+2.06%) |
Jun 27, 2006 | 27.42 | 27.81 | 26.89 | 27.04 | 4,631,609 | -0.42(-1.53%) |
Jun 26, 2006 | 26.73 | 27.49 | 26.48 | 27.46 | 5,600,572 | +0.73(+2.73%) |
Jun 23, 2006 | 26.45 | 27.09 | 26.41 | 26.73 | 4,373,578 | +0.03(+0.13%) |
Jun 22, 2006 | 26.65 | 26.98 | 26.56 | 26.69 | 4,251,475 | -0.01(-0.05%) |
Jun 21, 2006 | 26.87 | 27.35 | 26.63 | 26.71 | 6,224,911 | -0.36(-1.32%) |
Jun 20, 2006 | 26.42 | 27.14 | 26.39 | 27.07 | 5,260,460 | +0.70(+2.66%) |
Jun 19, 2006 | 26.87 | 27.24 | 26.01 | 26.36 | 6,131,188 | -0.49(-1.82%) |
Jun 16, 2006 | 27.35 | 27.42 | 26.64 | 26.85 | 6,376,994 | -0.45(-1.66%) |
Jun 15, 2006 | 26.80 | 27.42 | 26.39 | 27.31 | 8,014,393 | +0.67(+2.50%) |
Jun 14, 2006 | 26.61 | 27.07 | 26.18 | 26.64 | 7,711,247 | +0.38(+1.47%) |
Jun 13, 2006 | 27.48 | 27.48 | 25.73 | 26.26 | 15,450,582 | -1.43(-5.16%) |
Jun 12, 2006 | 28.86 | 28.96 | 27.48 | 27.68 | 7,061,876 | -0.67(-2.35%) |
Jun 09, 2006 | 28.31 | 28.74 | 28.01 | 28.35 | 9,596,927 | +0.86(+3.12%) |
Jun 08, 2006 | 28.48 | 28.48 | 26.32 | 27.49 | 15,958,495 | -1.07(-3.75%) |
Jun 07, 2006 | 28.75 | 29.18 | 28.34 | 28.56 | 6,622,946 | -0.19(-0.65%) |
Jun 06, 2006 | 28.69 | 28.89 | 27.66 | 28.75 | 6,499,679 | +0.23(+0.82%) |
Jun 05, 2006 | 29.07 | 29.26 | 28.42 | 28.52 | 5,211,415 | -0.58(-1.98%) |
Jun 02, 2006 | 30.03 | 30.05 | 28.76 | 29.09 | 6,135,845 | -0.61(-2.06%) |