Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.00 | 33.16 | 32.86 | 32.97 | 274,879 | +0.04(+0.11%) |
Aug 30, 2006 | 32.52 | 32.93 | 32.52 | 32.93 | 317,925 | +0.45(+1.37%) |
Aug 29, 2006 | 32.64 | 32.64 | 32.32 | 32.48 | 292,936 | -0.07(-0.23%) |
Aug 28, 2006 | 31.85 | 32.58 | 31.85 | 32.56 | 415,946 | +0.63(+1.96%) |
Aug 25, 2006 | 31.84 | 32.02 | 31.84 | 31.93 | 292,452 | +0.04(+0.12%) |
Aug 24, 2006 | 31.81 | 32.01 | 31.73 | 31.89 | 360,809 | +0.20(+0.63%) |
Aug 23, 2006 | 32.02 | 32.09 | 31.56 | 31.70 | 184,757 | -0.17(-0.53%) |
Aug 22, 2006 | 31.57 | 31.98 | 31.53 | 31.86 | 261,175 | +0.29(+0.92%) |
Aug 21, 2006 | 31.57 | 31.63 | 31.50 | 31.57 | 361,776 | -0.06(-0.20%) |
Aug 18, 2006 | 31.76 | 31.87 | 31.51 | 31.63 | 329,855 | -0.03(-0.10%) |
Aug 17, 2006 | 31.86 | 31.89 | 31.60 | 31.66 | 520,739 | -0.14(-0.43%) |
Aug 16, 2006 | 31.76 | 31.86 | 31.59 | 31.80 | 716,621 | +0.17(+0.53%) |
Aug 15, 2006 | 31.60 | 31.66 | 31.46 | 31.63 | 419,332 | +0.29(+0.91%) |
Aug 14, 2006 | 30.95 | 31.52 | 30.89 | 31.35 | 627,789 | +0.47(+1.51%) |
Aug 11, 2006 | 31.14 | 31.14 | 30.61 | 30.88 | 390,474 | -0.25(-0.82%) |
Aug 10, 2006 | 31.21 | 31.21 | 30.82 | 31.14 | 417,397 | -0.13(-0.42%) |
Aug 09, 2006 | 31.43 | 31.45 | 31.20 | 31.27 | 484,948 | -0.13(-0.41%) |
Aug 08, 2006 | 31.83 | 31.87 | 31.24 | 31.40 | 496,879 | -0.43(-1.36%) |
Aug 07, 2006 | 31.88 | 32.16 | 31.76 | 31.83 | 548,630 | -0.03(-0.10%) |
Aug 04, 2006 | 31.98 | 32.06 | 31.51 | 31.86 | 716,943 | +0.59(+1.88%) |
Aug 03, 2006 | 29.92 | 31.34 | 29.90 | 31.27 | 1,596,397 | +1.35(+4.52%) |
Aug 02, 2006 | 30.13 | 30.13 | 29.80 | 29.92 | 862,041 | -0.06(-0.19%) |
Aug 01, 2006 | 29.92 | 30.10 | 29.65 | 29.98 | 415,463 | +0.01(+0.04%) |
Jul 31, 2006 | 30.18 | 30.18 | 29.79 | 29.97 | 372,095 | -0.21(-0.70%) |
Jul 28, 2006 | 30.02 | 30.21 | 29.98 | 30.18 | 487,205 | +0.30(+1.00%) |
Jul 27, 2006 | 29.77 | 30.26 | 29.75 | 29.88 | 970,381 | +0.16(+0.52%) |
Jul 26, 2006 | 29.37 | 29.75 | 29.33 | 29.72 | 745,479 | +0.32(+1.10%) |
Jul 25, 2006 | 29.07 | 29.49 | 29.07 | 29.40 | 496,234 | +0.30(+1.02%) |
Jul 24, 2006 | 28.91 | 29.15 | 28.87 | 29.10 | 256,822 | +0.25(+0.88%) |
Jul 21, 2006 | 29.11 | 29.12 | 28.64 | 28.85 | 537,828 | -0.30(-1.04%) |
Jul 20, 2006 | 29.54 | 29.54 | 29.13 | 29.15 | 312,927 | -0.27(-0.91%) |
Jul 19, 2006 | 28.94 | 29.43 | 28.93 | 29.42 | 392,569 | +0.55(+1.89%) |
Jul 18, 2006 | 28.66 | 28.94 | 28.57 | 28.87 | 423,201 | +0.30(+1.06%) |
Jul 17, 2006 | 28.56 | 28.74 | 28.35 | 28.57 | 423,685 | +0.01(+0.02%) |
Jul 14, 2006 | 28.69 | 28.79 | 28.45 | 28.56 | 851,562 | -0.11(-0.37%) |
Jul 13, 2006 | 28.99 | 29.13 | 28.58 | 28.67 | 1,003,753 | -0.20(-0.69%) |
Jul 12, 2006 | 28.84 | 28.95 | 28.67 | 28.87 | 777,078 | +0.04(+0.13%) |
Jul 11, 2006 | 28.84 | 28.93 | 28.68 | 28.83 | 276,814 | -0.03(-0.11%) |
Jul 10, 2006 | 28.66 | 28.90 | 28.66 | 28.86 | 297,611 | +0.29(+1.00%) |
Jul 07, 2006 | 28.59 | 28.81 | 28.49 | 28.58 | 475,759 | -0.06(-0.19%) |
Jul 06, 2006 | 28.43 | 28.69 | 28.35 | 28.63 | 498,974 | +0.27(+0.94%) |
Jul 05, 2006 | 28.65 | 28.65 | 28.27 | 28.36 | 662,774 | -0.28(-0.97%) |
Jul 03, 2006 | 28.22 | 28.66 | 28.20 | 28.64 | 391,280 | +0.16(+0.57%) |
Jun 30, 2006 | 28.25 | 28.60 | 28.17 | 28.48 | 472,373 | +0.25(+0.90%) |
Jun 29, 2006 | 27.94 | 28.30 | 27.89 | 28.23 | 478,500 | +0.38(+1.36%) |
Jun 28, 2006 | 27.74 | 27.89 | 27.70 | 27.85 | 336,626 | +0.12(+0.45%) |
Jun 27, 2006 | 27.81 | 27.97 | 27.64 | 27.73 | 457,702 | -0.06(-0.20%) |
Jun 26, 2006 | 27.70 | 27.94 | 27.70 | 27.78 | 807,065 | +0.13(+0.47%) |
Jun 23, 2006 | 28.05 | 28.06 | 27.65 | 27.65 | 689,052 | -0.47(-1.65%) |
Jun 22, 2006 | 28.32 | 28.32 | 28.02 | 28.12 | 827,056 | -0.26(-0.92%) |
Jun 21, 2006 | 28.19 | 28.45 | 28.10 | 28.38 | 406,596 | +0.19(+0.68%) |
Jun 20, 2006 | 28.48 | 28.54 | 28.13 | 28.19 | 450,770 | -0.29(-1.02%) |
Jun 19, 2006 | 28.69 | 28.75 | 28.41 | 28.48 | 383,057 | -0.28(-0.97%) |
Jun 16, 2006 | 28.65 | 28.76 | 28.33 | 28.76 | 485,754 | +0.17(+0.59%) |
Jun 15, 2006 | 28.42 | 28.61 | 28.33 | 28.59 | 460,604 | +0.23(+0.81%) |
Jun 14, 2006 | 28.35 | 28.46 | 28.17 | 28.36 | 564,430 | -0.03(-0.11%) |
Jun 13, 2006 | 28.34 | 28.66 | 28.30 | 28.39 | 542,826 | -0.06(-0.22%) |
Jun 12, 2006 | 28.60 | 28.63 | 28.39 | 28.45 | 500,909 | -0.15(-0.52%) |
Jun 09, 2006 | 28.31 | 28.66 | 28.28 | 28.60 | 604,735 | +0.29(+1.03%) |
Jun 08, 2006 | 28.04 | 28.36 | 27.91 | 28.31 | 568,299 | +0.19(+0.68%) |
Jun 07, 2006 | 28.13 | 28.47 | 27.91 | 28.12 | 1,047,766 | +0.06(+0.22%) |
Jun 06, 2006 | 27.89 | 28.17 | 27.69 | 28.05 | 1,288,145 | +0.10(+0.36%) |
Jun 05, 2006 | 27.14 | 28.09 | 27.12 | 27.96 | 1,361,339 | +0.73(+2.69%) |
Jun 02, 2006 | 27.04 | 27.29 | 26.99 | 27.22 | 532,992 | +0.31(+1.15%) |