Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 36.52 | 36.52 | 36.13 | 36.45 | 266,831 | -0.08(-0.21%) |
Aug 30, 2006 | 36.33 | 36.53 | 36.19 | 36.53 | 152,737 | +0.07(+0.19%) |
Aug 29, 2006 | 36.17 | 36.49 | 35.91 | 36.46 | 258,895 | +0.26(+0.72%) |
Aug 28, 2006 | 36.20 | 36.29 | 36.05 | 36.20 | 164,239 | +0.05(+0.14%) |
Aug 25, 2006 | 36.28 | 36.28 | 36.00 | 36.14 | 153,772 | -0.03(-0.07%) |
Aug 24, 2006 | 35.95 | 36.17 | 35.75 | 36.17 | 133,530 | +0.23(+0.63%) |
Aug 23, 2006 | 35.91 | 36.06 | 35.82 | 35.94 | 234,857 | -0.03(-0.07%) |
Aug 22, 2006 | 35.63 | 36.00 | 35.52 | 35.97 | 325,717 | +0.37(+1.03%) |
Aug 21, 2006 | 35.59 | 35.65 | 35.35 | 35.60 | 121,569 | +0.02(+0.05%) |
Aug 18, 2006 | 35.43 | 35.61 | 34.87 | 35.59 | 304,670 | +0.11(+0.32%) |
Aug 17, 2006 | 35.50 | 35.64 | 35.46 | 35.47 | 262,805 | -0.01(-0.02%) |
Aug 16, 2006 | 35.73 | 35.81 | 35.43 | 35.48 | 302,600 | -0.29(-0.80%) |
Aug 15, 2006 | 35.56 | 35.77 | 35.52 | 35.77 | 236,122 | +0.39(+1.11%) |
Aug 14, 2006 | 35.60 | 35.76 | 35.34 | 35.38 | 270,281 | +0.01(+0.02%) |
Aug 11, 2006 | 35.73 | 35.73 | 35.24 | 35.37 | 192,417 | -0.33(-0.93%) |
Aug 10, 2006 | 35.22 | 35.74 | 35.16 | 35.70 | 513,534 | +0.48(+1.36%) |
Aug 09, 2006 | 35.21 | 35.47 | 34.95 | 35.22 | 614,171 | +0.10(+0.27%) |
Aug 08, 2006 | 34.77 | 35.13 | 34.66 | 35.13 | 954,035 | +0.36(+1.03%) |
Aug 07, 2006 | 35.40 | 35.56 | 34.70 | 34.77 | 584,152 | -0.79(-2.22%) |
Aug 04, 2006 | 35.00 | 35.65 | 35.00 | 35.56 | 398,061 | +0.67(+1.92%) |
Aug 03, 2006 | 34.68 | 34.97 | 34.39 | 34.89 | 266,946 | +0.21(+0.60%) |
Aug 02, 2006 | 34.91 | 34.91 | 34.67 | 34.68 | 298,344 | -0.14(-0.40%) |
Aug 01, 2006 | 34.78 | 34.92 | 34.35 | 34.82 | 488,231 | +0.25(+0.73%) |
Jul 31, 2006 | 34.49 | 34.57 | 34.29 | 34.57 | 443,836 | +0.08(+0.23%) |
Jul 28, 2006 | 33.99 | 34.74 | 33.87 | 34.49 | 312,031 | +0.77(+2.27%) |
Jul 27, 2006 | 34.33 | 34.52 | 33.73 | 33.73 | 400,361 | -0.10(-0.28%) |
Jul 26, 2006 | 34.11 | 34.14 | 33.74 | 33.82 | 429,689 | +0.02(+0.05%) |
Jul 25, 2006 | 33.53 | 33.95 | 33.51 | 33.80 | 391,735 | +0.19(+0.57%) |
Jul 24, 2006 | 33.42 | 33.72 | 33.28 | 33.61 | 349,410 | +0.36(+1.07%) |
Jul 21, 2006 | 34.11 | 34.11 | 33.21 | 33.26 | 636,139 | -0.84(-2.47%) |
Jul 20, 2006 | 34.06 | 34.43 | 33.74 | 34.10 | 330,203 | -0.02(-0.05%) |
Jul 19, 2006 | 33.77 | 34.20 | 33.76 | 34.12 | 397,486 | +0.30(+0.87%) |
Jul 18, 2006 | 33.47 | 33.92 | 33.27 | 33.82 | 365,397 | +0.34(+1.01%) |
Jul 17, 2006 | 33.13 | 33.59 | 32.92 | 33.48 | 299,954 | +0.36(+1.08%) |
Jul 14, 2006 | 33.30 | 33.52 | 32.92 | 33.13 | 371,953 | -0.18(-0.55%) |
Jul 13, 2006 | 33.04 | 33.54 | 32.98 | 33.31 | 614,861 | -0.58(-1.72%) |
Jul 12, 2006 | 34.18 | 34.27 | 33.89 | 33.89 | 563,335 | -0.26(-0.76%) |
Jul 11, 2006 | 34.13 | 34.24 | 33.82 | 34.15 | 292,939 | +0.11(+0.33%) |
Jul 10, 2006 | 33.65 | 34.07 | 33.60 | 34.04 | 452,002 | +0.61(+1.82%) |
Jul 07, 2006 | 33.63 | 33.81 | 33.35 | 33.43 | 153,312 | -0.20(-0.59%) |
Jul 06, 2006 | 33.42 | 33.64 | 33.30 | 33.63 | 276,262 | +0.20(+0.60%) |
Jul 05, 2006 | 33.28 | 33.67 | 32.95 | 33.43 | 383,454 | +0.14(+0.42%) |
Jul 03, 2006 | 32.95 | 33.40 | 32.83 | 33.29 | 234,857 | +0.47(+1.43%) |
Jun 30, 2006 | 33.01 | 33.11 | 32.73 | 32.82 | 576,447 | -0.24(-0.74%) |
Jun 29, 2006 | 32.80 | 33.18 | 32.75 | 33.07 | 386,674 | +0.34(+1.04%) |
Jun 28, 2006 | 32.87 | 32.90 | 32.69 | 32.73 | 191,612 | +0.04(+0.13%) |
Jun 27, 2006 | 33.07 | 33.13 | 32.68 | 32.68 | 271,316 | -0.34(-1.03%) |
Jun 26, 2006 | 32.62 | 33.09 | 32.62 | 33.02 | 357,346 | +0.57(+1.74%) |
Jun 23, 2006 | 32.57 | 32.69 | 32.35 | 32.46 | 321,462 | -0.05(-0.16%) |
Jun 22, 2006 | 32.47 | 32.69 | 32.17 | 32.51 | 520,550 | +0.03(+0.11%) |
Jun 21, 2006 | 32.06 | 32.55 | 31.87 | 32.47 | 467,299 | +0.56(+1.74%) |
Jun 20, 2006 | 32.20 | 32.29 | 31.87 | 31.92 | 328,133 | -0.24(-0.76%) |
Jun 19, 2006 | 32.21 | 32.39 | 32.00 | 32.16 | 274,076 | +0.17(+0.52%) |
Jun 16, 2006 | 32.50 | 32.60 | 31.82 | 32.00 | 536,537 | -0.37(-1.13%) |
Jun 15, 2006 | 32.15 | 32.64 | 32.03 | 32.36 | 405,767 | +0.41(+1.28%) |
Jun 14, 2006 | 32.08 | 32.14 | 31.74 | 31.95 | 459,823 | -0.19(-0.60%) |
Jun 13, 2006 | 32.94 | 32.96 | 32.14 | 32.14 | 495,592 | -0.76(-2.30%) |
Jun 12, 2006 | 33.44 | 33.44 | 32.75 | 32.90 | 413,933 | -0.51(-1.54%) |
Jun 09, 2006 | 33.37 | 33.61 | 33.32 | 33.41 | 267,291 | +0.02(+0.05%) |
Jun 08, 2006 | 33.47 | 33.87 | 32.94 | 33.40 | 703,076 | -0.15(-0.44%) |
Jun 07, 2006 | 33.19 | 33.69 | 33.17 | 33.54 | 556,549 | +0.32(+0.97%) |
Jun 06, 2006 | 34.06 | 34.14 | 33.07 | 33.22 | 597,609 | -0.83(-2.45%) |
Jun 05, 2006 | 33.95 | 34.63 | 33.81 | 34.06 | 483,516 | +0.10(+0.31%) |
Jun 02, 2006 | 33.80 | 34.02 | 33.47 | 33.95 | 313,066 | +0.37(+1.11%) |