Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.71 | 35.82 | 35.55 | 35.82 | 30,714 | +0.09(+0.25%) |
Aug 30, 2006 | 35.47 | 35.82 | 35.47 | 35.73 | 28,801 | -0.21(-0.57%) |
Aug 29, 2006 | 35.82 | 35.94 | 35.67 | 35.94 | 211,567 | +0.17(+0.46%) |
Aug 28, 2006 | 35.56 | 35.82 | 35.52 | 35.77 | 69,401 | +0.38(+1.07%) |
Aug 25, 2006 | 35.78 | 35.78 | 35.39 | 35.39 | 22,602 | -0.30(-0.85%) |
Aug 24, 2006 | 35.83 | 35.95 | 35.63 | 35.69 | 32,782 | -0.24(-0.67%) |
Aug 23, 2006 | 36.08 | 36.40 | 35.91 | 35.94 | 20,173 | -0.31(-0.86%) |
Aug 22, 2006 | 36.31 | 36.40 | 36.09 | 36.25 | 53,571 | -0.07(-0.19%) |
Aug 21, 2006 | 36.39 | 36.42 | 36.23 | 36.31 | 14,550 | -0.08(-0.21%) |
Aug 18, 2006 | 36.44 | 36.49 | 36.29 | 36.39 | 14,582 | -0.06(-0.15%) |
Aug 17, 2006 | 36.54 | 36.85 | 36.30 | 36.45 | 55,611 | +0.01(+0.04%) |
Aug 16, 2006 | 36.65 | 36.79 | 36.43 | 36.43 | 144,609 | -0.30(-0.81%) |
Aug 15, 2006 | 36.51 | 36.94 | 36.51 | 36.73 | 31,998 | +0.28(+0.76%) |
Aug 14, 2006 | 35.96 | 36.45 | 35.96 | 36.45 | 116,961 | +0.41(+1.15%) |
Aug 11, 2006 | 36.16 | 36.27 | 36.00 | 36.04 | 53,209 | -0.17(-0.46%) |
Aug 10, 2006 | 35.81 | 36.40 | 35.81 | 36.20 | 18,939 | -0.08(-0.23%) |
Aug 09, 2006 | 36.38 | 36.58 | 36.18 | 36.29 | 30,604 | -0.12(-0.32%) |
Aug 08, 2006 | 36.05 | 36.59 | 36.05 | 36.40 | 36,665 | +0.10(+0.27%) |
Aug 07, 2006 | 36.26 | 36.50 | 36.05 | 36.31 | 29,955 | -0.07(-0.19%) |
Aug 04, 2006 | 36.06 | 36.60 | 36.05 | 36.38 | 61,553 | +0.39(+1.07%) |
Aug 03, 2006 | 35.75 | 36.04 | 35.65 | 35.99 | 22,942 | +0.25(+0.71%) |
Aug 02, 2006 | 35.62 | 35.82 | 35.58 | 35.74 | 32,359 | +0.15(+0.43%) |
Aug 01, 2006 | 35.41 | 35.73 | 35.30 | 35.58 | 18,162 | +0.16(+0.45%) |
Jul 31, 2006 | 35.71 | 35.71 | 35.43 | 35.43 | 17,194 | -0.30(-0.85%) |
Jul 28, 2006 | 35.36 | 35.80 | 35.34 | 35.73 | 27,304 | +0.48(+1.37%) |
Jul 27, 2006 | 35.37 | 35.39 | 35.21 | 35.25 | 35,829 | +0.08(+0.22%) |
Jul 26, 2006 | 34.94 | 35.38 | 34.92 | 35.17 | 39,254 | +0.21(+0.61%) |
Jul 25, 2006 | 34.94 | 35.13 | 34.77 | 34.96 | 75,279 | +0.03(+0.08%) |
Jul 24, 2006 | 34.70 | 34.93 | 34.61 | 34.93 | 29,917 | +0.52(+1.52%) |
Jul 21, 2006 | 34.79 | 34.85 | 34.30 | 34.41 | 72,092 | -0.38(-1.09%) |
Jul 20, 2006 | 34.13 | 34.83 | 34.13 | 34.79 | 74,886 | +0.51(+1.49%) |
Jul 19, 2006 | 33.78 | 34.28 | 33.78 | 34.28 | 31,866 | +0.85(+2.56%) |
Jul 18, 2006 | 33.21 | 33.66 | 33.21 | 33.42 | 24,228 | +0.03(+0.10%) |
Jul 17, 2006 | 33.07 | 33.48 | 33.06 | 33.39 | 33,445 | +0.12(+0.35%) |
Jul 14, 2006 | 33.10 | 33.27 | 33.06 | 33.27 | 19,216 | +0.01(+0.02%) |
Jul 13, 2006 | 33.41 | 33.41 | 33.10 | 33.26 | 30,224 | -0.08(-0.25%) |
Jul 12, 2006 | 33.33 | 33.44 | 33.29 | 33.35 | 34,544 | -0.21(-0.64%) |
Jul 11, 2006 | 33.33 | 33.56 | 33.15 | 33.56 | 13,224 | +0.15(+0.45%) |
Jul 10, 2006 | 33.55 | 33.62 | 33.34 | 33.41 | 20,356 | -0.06(-0.16%) |
Jul 07, 2006 | 33.79 | 33.88 | 33.24 | 33.46 | 35,765 | -0.33(-0.98%) |
Jul 06, 2006 | 33.72 | 34.18 | 33.61 | 33.79 | 18,851 | -0.12(-0.37%) |
Jul 05, 2006 | 34.08 | 34.23 | 33.86 | 33.92 | 45,204 | -0.18(-0.52%) |
Jul 03, 2006 | 34.10 | 34.10 | 33.97 | 34.10 | 11,676 | -0.12(-0.34%) |
Jun 30, 2006 | 33.61 | 34.21 | 33.57 | 34.21 | 97,918 | +0.47(+1.39%) |
Jun 29, 2006 | 33.13 | 33.86 | 32.99 | 33.75 | 35,858 | +0.56(+1.70%) |
Jun 28, 2006 | 33.17 | 33.19 | 32.87 | 33.18 | 192,513 | +0.19(+0.58%) |
Jun 27, 2006 | 33.08 | 33.08 | 32.97 | 32.99 | 101,459 | -0.03(-0.10%) |
Jun 26, 2006 | 33.18 | 33.26 | 32.99 | 33.02 | 23,808 | +0.08(+0.25%) |
Jun 23, 2006 | 32.90 | 33.09 | 32.37 | 32.94 | 143,200 | +0.28(+0.86%) |
Jun 22, 2006 | 32.66 | 32.84 | 32.42 | 32.66 | 30,380 | +0.08(+0.25%) |
Jun 21, 2006 | 32.65 | 32.86 | 32.52 | 32.57 | 72,500 | -0.17(-0.50%) |
Jun 20, 2006 | 32.53 | 32.77 | 32.53 | 32.74 | 25,096 | +0.21(+0.66%) |
Jun 19, 2006 | 33.15 | 33.15 | 32.39 | 32.53 | 63,322 | -0.76(-2.28%) |
Jun 16, 2006 | 33.55 | 33.55 | 33.15 | 33.28 | 45,412 | -0.14(-0.41%) |
Jun 15, 2006 | 33.26 | 33.61 | 33.16 | 33.42 | 66,200 | +0.18(+0.54%) |
Jun 14, 2006 | 33.49 | 33.50 | 32.67 | 33.24 | 79,295 | -0.41(-1.23%) |
Jun 13, 2006 | 33.28 | 33.72 | 33.28 | 33.66 | 85,868 | +0.27(+0.80%) |
Jun 12, 2006 | 33.72 | 33.72 | 33.39 | 33.39 | 16,654 | -0.32(-0.96%) |
Jun 09, 2006 | 33.87 | 34.06 | 33.71 | 33.71 | 46,569 | -0.30(-0.87%) |
Jun 08, 2006 | 33.43 | 34.10 | 33.43 | 34.01 | 24,266 | +0.25(+0.76%) |
Jun 07, 2006 | 33.40 | 34.07 | 33.40 | 33.75 | 44,490 | +0.28(+0.84%) |
Jun 06, 2006 | 33.75 | 33.83 | 33.37 | 33.47 | 37,668 | +0.04(+0.12%) |
Jun 05, 2006 | 34.15 | 34.15 | 33.43 | 33.43 | 38,568 | -0.56(-1.64%) |
Jun 02, 2006 | 34.13 | 34.16 | 33.79 | 33.99 | 60,139 | -0.11(-0.32%) |