Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.00 | 42.35 | 42.00 | 42.00 | 19,262 | -0.40(-0.94%) |
Aug 30, 2006 | 42.40 | 42.40 | 41.95 | 42.40 | 3,527 | +0.45(+1.07%) |
Aug 29, 2006 | 41.95 | 41.95 | 41.50 | 41.95 | 6,959 | +0.50(+1.21%) |
Aug 28, 2006 | 41.45 | 41.65 | 41.20 | 41.45 | 3,728 | +0.15(+0.36%) |
Aug 25, 2006 | 41.30 | 41.35 | 40.65 | 41.30 | 29,310 | +0.65(+1.60%) |
Aug 24, 2006 | 40.65 | 40.65 | 40.35 | 40.65 | 8,104 | +0.35(+0.87%) |
Aug 23, 2006 | 40.30 | 40.90 | 40.05 | 40.30 | 8,295 | -0.50(-1.23%) |
Aug 22, 2006 | 40.80 | 40.85 | 40.55 | 40.80 | 5,974 | -0.05(-0.12%) |
Aug 21, 2006 | 40.85 | 41.20 | 40.85 | 40.85 | 5,412 | -0.10(-0.24%) |
Aug 18, 2006 | 40.95 | 41.20 | 40.80 | 40.95 | 14,929 | +0.10(+0.24%) |
Aug 17, 2006 | 40.85 | 41.25 | 40.85 | 40.85 | 5,942 | -0.15(-0.37%) |
Aug 16, 2006 | 41.00 | 41.00 | 40.70 | 41.00 | 11,840 | +0.35(+0.86%) |
Aug 15, 2006 | 40.65 | 40.75 | 40.10 | 40.65 | 4,294 | +0.95(+2.39%) |
Aug 14, 2006 | 39.70 | 39.80 | 39.40 | 39.70 | 10,471 | +0.60(+1.53%) |
Aug 11, 2006 | 39.10 | 39.40 | 39.10 | 39.10 | 2,891 | -0.25(-0.64%) |
Aug 10, 2006 | 39.35 | 39.50 | 38.85 | 39.35 | 15,130 | -0.15(-0.38%) |
Aug 09, 2006 | 39.50 | 39.90 | 39.50 | 39.50 | 2,667 | -0.05(-0.13%) |
Aug 08, 2006 | 39.55 | 39.55 | 39.05 | 39.55 | 1,544 | +0.05(+0.13%) |
Aug 07, 2006 | 39.50 | 39.85 | 39.45 | 39.50 | 5,254 | -1.25(-3.07%) |
Aug 04, 2006 | 40.75 | 40.75 | 40.45 | 40.75 | 1,913 | +0.85(+2.13%) |
Aug 03, 2006 | 39.90 | 39.90 | 39.30 | 39.90 | 9,380 | +0.00(+0.00%) |
Aug 02, 2006 | 39.90 | 40.00 | 39.25 | 39.90 | 9,433 | +0.35(+0.88%) |
Aug 01, 2006 | 39.55 | 39.55 | 39.05 | 39.55 | 8,855 | -0.65(-1.62%) |
Jul 31, 2006 | 40.20 | 40.55 | 40.15 | 40.20 | 8,893 | -0.45(-1.11%) |
Jul 28, 2006 | 40.65 | 40.85 | 39.55 | 40.65 | 13,592 | +1.60(+4.10%) |
Jul 27, 2006 | 39.05 | 39.25 | 38.85 | 39.05 | 8,889 | +0.10(+0.26%) |
Jul 26, 2006 | 38.95 | 38.95 | 38.35 | 38.95 | 4,125 | +0.30(+0.78%) |
Jul 25, 2006 | 38.65 | 38.65 | 38.10 | 38.65 | 9,137 | +0.25(+0.65%) |
Jul 24, 2006 | 38.40 | 38.90 | 38.10 | 38.40 | 2,678 | +0.45(+1.19%) |
Jul 21, 2006 | 37.95 | 38.63 | 37.80 | 37.95 | 16,419 | -0.35(-0.91%) |
Jul 20, 2006 | 38.30 | 38.30 | 37.80 | 38.30 | 3,831 | +0.50(+1.32%) |
Jul 19, 2006 | 37.80 | 37.90 | 36.60 | 37.80 | 7,922 | +1.60(+4.42%) |
Jul 18, 2006 | 36.20 | 36.50 | 36.20 | 36.20 | 9,244 | -0.55(-1.50%) |
Jul 17, 2006 | 36.75 | 36.85 | 36.30 | 36.75 | 19,736 | -0.10(-0.27%) |
Jul 14, 2006 | 36.85 | 37.40 | 36.85 | 36.85 | 7,578 | -0.35(-0.94%) |
Jul 13, 2006 | 37.20 | 37.85 | 37.20 | 37.20 | 4,655 | -1.35(-3.50%) |
Jul 12, 2006 | 38.55 | 38.70 | 38.20 | 38.55 | 8,347 | +0.40(+1.05%) |
Jul 11, 2006 | 38.80 | 38.60 | 38.15 | 38.15 | 26,548 | -0.65(-1.68%) |
Jul 10, 2006 | 38.80 | 38.85 | 38.35 | 38.80 | 3,212 | +0.40(+1.04%) |
Jul 07, 2006 | 38.40 | 38.85 | 38.25 | 38.40 | 12,284 | -0.55(-1.41%) |
Jul 06, 2006 | 38.95 | 39.00 | 38.45 | 38.95 | 7,229 | +0.70(+1.83%) |
Jul 05, 2006 | 38.25 | 38.55 | 38.15 | 38.25 | 4,881 | -0.55(-1.42%) |
Jul 03, 2006 | 38.80 | 39.00 | 38.70 | 38.80 | 1,814 | +0.00(+0.00%) |
Jun 30, 2006 | 38.80 | 39.00 | 38.55 | 38.80 | 20,973 | +0.80(+2.11%) |
Jun 29, 2006 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +1.45(+3.97%) |
Jun 28, 2006 | 36.55 | 37.00 | 36.50 | 36.55 | 20,515 | -0.15(-0.41%) |
Jun 27, 2006 | 36.70 | 37.35 | 36.70 | 36.70 | 28,445 | -0.55(-1.48%) |
Jun 23, 2006 | 37.25 | 37.55 | 37.20 | 37.25 | 8,730 | -0.10(-0.27%) |
Jun 22, 2006 | 37.35 | 37.40 | 36.90 | 37.35 | 9,019 | -0.40(-1.06%) |
Jun 21, 2006 | 37.75 | 37.75 | 37.10 | 37.75 | 5,182 | +0.95(+2.58%) |
Jun 20, 2006 | 36.80 | 37.00 | 36.75 | 36.80 | 14,305 | +0.00(+0.00%) |
Jun 19, 2006 | 36.80 | 38.00 | 36.80 | 36.80 | 6,977 | +0.25(+0.68%) |
Jun 16, 2006 | 36.55 | 36.90 | 36.55 | 36.55 | 4,763 | +0.25(+0.69%) |
Jun 15, 2006 | 36.30 | 36.90 | 36.30 | 36.30 | 10,354 | -0.10(-0.27%) |
Jun 14, 2006 | 36.40 | 36.50 | 35.65 | 36.40 | 5,967 | +1.10(+3.12%) |
Jun 13, 2006 | 35.30 | 36.55 | 35.25 | 35.30 | 7,703 | -0.80(-2.22%) |
Jun 12, 2006 | 36.10 | 37.10 | 36.10 | 36.10 | 10,883 | -0.30(-0.82%) |
Jun 09, 2006 | 36.40 | 40.10 | 35.70 | 36.40 | 7,239 | +0.05(+0.14%) |
Jun 08, 2006 | 36.35 | 39.45 | 35.65 | 36.35 | 7,542 | -0.65(-1.76%) |
Jun 07, 2006 | 37.00 | 40.40 | 36.50 | 37.00 | 16,985 | -2.00(-5.13%) |
Jun 06, 2006 | 39.00 | 40.50 | 36.90 | 39.00 | 9,548 | -2.25(-5.45%) |
Jun 05, 2006 | 41.25 | 42.05 | 41.05 | 41.25 | 14,983 | -0.60(-1.43%) |
Jun 02, 2006 | 41.85 | 42.40 | 41.70 | 41.85 | 11,794 | +0.10(+0.24%) |