Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.74 | 31.14 | 30.47 | 30.66 | 342,303 | +0.07(+0.22%) |
Aug 30, 2006 | 31.51 | 31.51 | 30.53 | 30.59 | 197,676 | -0.84(-2.66%) |
Aug 29, 2006 | 31.78 | 31.93 | 31.03 | 31.43 | 218,367 | -0.35(-1.10%) |
Aug 28, 2006 | 30.97 | 32.15 | 30.91 | 31.78 | 113,761 | +0.88(+2.83%) |
Aug 25, 2006 | 30.04 | 31.07 | 30.04 | 30.90 | 229,144 | +0.58(+1.92%) |
Aug 24, 2006 | 30.91 | 31.78 | 30.21 | 30.32 | 637,674 | -0.02(-0.06%) |
Aug 23, 2006 | 31.20 | 31.71 | 28.77 | 30.34 | 1,523,395 | -2.83(-8.53%) |
Aug 22, 2006 | 33.35 | 33.89 | 33.02 | 33.17 | 326,111 | -0.32(-0.96%) |
Aug 21, 2006 | 33.40 | 33.91 | 32.82 | 33.49 | 478,613 | +0.00(+0.00%) |
Aug 18, 2006 | 33.59 | 33.69 | 32.94 | 33.49 | 99,805 | -0.01(-0.03%) |
Aug 17, 2006 | 33.18 | 33.93 | 33.13 | 33.50 | 367,164 | +0.31(+0.94%) |
Aug 16, 2006 | 33.40 | 33.43 | 32.81 | 33.19 | 326,507 | +0.13(+0.38%) |
Aug 15, 2006 | 32.88 | 33.15 | 32.33 | 33.06 | 342,930 | +0.71(+2.19%) |
Aug 14, 2006 | 32.92 | 33.34 | 32.03 | 32.35 | 300,707 | -0.56(-1.71%) |
Aug 11, 2006 | 33.63 | 33.63 | 32.84 | 32.92 | 154,778 | -0.84(-2.48%) |
Aug 10, 2006 | 33.80 | 33.96 | 33.23 | 33.75 | 313,462 | -0.21(-0.63%) |
Aug 09, 2006 | 34.91 | 34.91 | 33.76 | 33.97 | 648,737 | -0.81(-2.32%) |
Aug 08, 2006 | 35.71 | 35.99 | 34.66 | 34.77 | 114,988 | -0.66(-1.87%) |
Aug 07, 2006 | 35.49 | 36.29 | 35.14 | 35.44 | 210,319 | -0.10(-0.27%) |
Aug 04, 2006 | 34.70 | 35.98 | 34.70 | 35.53 | 450,579 | +1.22(+3.54%) |
Aug 03, 2006 | 32.83 | 34.38 | 32.83 | 34.32 | 208,082 | +1.37(+4.16%) |
Aug 02, 2006 | 32.73 | 33.11 | 32.68 | 32.95 | 205,203 | +0.49(+1.50%) |
Aug 01, 2006 | 32.87 | 33.35 | 32.45 | 32.46 | 469,168 | -0.58(-1.77%) |
Jul 31, 2006 | 32.43 | 33.05 | 32.04 | 33.04 | 129,043 | +0.20(+0.62%) |
Jul 28, 2006 | 32.33 | 33.00 | 32.10 | 32.84 | 140,830 | +0.57(+1.78%) |
Jul 27, 2006 | 32.52 | 33.49 | 32.04 | 32.27 | 108,725 | -0.11(-0.33%) |
Jul 26, 2006 | 32.84 | 33.11 | 32.19 | 32.37 | 189,092 | -0.74(-2.23%) |
Jul 25, 2006 | 31.42 | 33.45 | 31.03 | 33.11 | 158,400 | +1.67(+5.32%) |
Jul 24, 2006 | 30.37 | 31.65 | 30.30 | 31.44 | 178,862 | +1.07(+3.52%) |
Jul 21, 2006 | 30.64 | 31.06 | 29.85 | 30.37 | 302,412 | -0.46(-1.48%) |
Jul 20, 2006 | 31.93 | 32.19 | 30.63 | 30.83 | 162,045 | -0.89(-2.82%) |
Jul 19, 2006 | 30.04 | 32.07 | 30.04 | 31.72 | 281,689 | +1.82(+6.08%) |
Jul 18, 2006 | 30.88 | 30.88 | 29.11 | 29.90 | 222,261 | -0.72(-2.35%) |
Jul 17, 2006 | 30.01 | 30.85 | 30.01 | 30.62 | 148,922 | +0.39(+1.29%) |
Jul 14, 2006 | 31.36 | 31.60 | 30.00 | 30.23 | 257,795 | -1.22(-3.87%) |
Jul 13, 2006 | 32.35 | 32.49 | 31.10 | 31.45 | 217,875 | -1.07(-3.29%) |
Jul 12, 2006 | 32.45 | 32.62 | 32.28 | 32.52 | 135,725 | -0.06(-0.18%) |
Jul 11, 2006 | 32.87 | 32.94 | 32.13 | 32.58 | 211,056 | -0.37(-1.12%) |
Jul 10, 2006 | 33.24 | 34.04 | 32.72 | 32.95 | 181,583 | -0.16(-0.47%) |
Jul 07, 2006 | 32.91 | 33.67 | 32.91 | 33.10 | 283,907 | +0.00(+0.00%) |
Jul 06, 2006 | 33.82 | 34.30 | 32.85 | 33.10 | 80,543 | -0.58(-1.73%) |
Jul 05, 2006 | 34.25 | 34.62 | 32.43 | 33.69 | 204,577 | -1.32(-3.78%) |
Jul 03, 2006 | 34.11 | 35.01 | 33.73 | 35.01 | 96,339 | +0.93(+2.74%) |
Jun 30, 2006 | 34.17 | 34.18 | 33.38 | 34.07 | 262,016 | +0.04(+0.11%) |
Jun 29, 2006 | 32.31 | 34.04 | 32.31 | 34.04 | 294,414 | +1.89(+5.87%) |
Jun 28, 2006 | 31.79 | 32.25 | 31.60 | 32.15 | 269,505 | +0.57(+1.82%) |
Jun 27, 2006 | 31.69 | 32.19 | 31.39 | 31.58 | 280,001 | -0.02(-0.06%) |
Jun 26, 2006 | 30.79 | 31.72 | 30.70 | 31.59 | 107,461 | +1.00(+3.27%) |
Jun 23, 2006 | 29.79 | 31.01 | 29.79 | 30.59 | 150,633 | +0.64(+2.14%) |
Jun 22, 2006 | 29.64 | 31.79 | 29.64 | 29.95 | 270,477 | +0.07(+0.23%) |
Jun 21, 2006 | 29.25 | 30.00 | 28.88 | 29.88 | 386,785 | +0.66(+2.26%) |
Jun 20, 2006 | 29.39 | 29.94 | 29.05 | 29.22 | 101,858 | -0.28(-0.96%) |
Jun 19, 2006 | 30.00 | 30.63 | 29.17 | 29.50 | 191,136 | -0.32(-1.08%) |
Jun 16, 2006 | 31.42 | 31.74 | 29.43 | 29.82 | 354,355 | -1.64(-5.22%) |
Jun 15, 2006 | 29.51 | 31.58 | 29.51 | 31.47 | 213,002 | +2.18(+7.44%) |
Jun 14, 2006 | 30.34 | 30.40 | 28.72 | 29.29 | 320,777 | -0.97(-3.21%) |
Jun 13, 2006 | 31.11 | 32.43 | 29.99 | 30.26 | 619,056 | -1.65(-5.18%) |
Jun 12, 2006 | 32.09 | 32.52 | 31.20 | 31.92 | 215,710 | -0.13(-0.39%) |
Jun 09, 2006 | 31.58 | 34.10 | 31.58 | 32.04 | 598,306 | +0.69(+2.20%) |
Jun 08, 2006 | 33.08 | 33.12 | 29.95 | 31.35 | 505,364 | -1.44(-4.39%) |
Jun 07, 2006 | 37.73 | 38.57 | 32.46 | 32.79 | 1,233,219 | +0.67(+2.09%) |
Jun 06, 2006 | 34.19 | 34.24 | 31.42 | 32.12 | 302,264 | -2.12(-6.19%) |
Jun 05, 2006 | 35.52 | 35.67 | 34.22 | 34.24 | 174,105 | -1.53(-4.27%) |
Jun 02, 2006 | 35.67 | 35.98 | 35.49 | 35.77 | 108,159 | +0.27(+0.77%) |