Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.53 | 31.92 | 31.31 | 31.36 | 194,977 | -0.17(-0.55%) |
Aug 30, 2006 | 31.62 | 31.66 | 31.02 | 31.54 | 149,998 | -0.06(-0.19%) |
Aug 29, 2006 | 30.53 | 31.77 | 30.53 | 31.60 | 311,152 | +1.07(+3.50%) |
Aug 28, 2006 | 29.90 | 30.55 | 29.70 | 30.53 | 100,415 | +0.59(+1.97%) |
Aug 25, 2006 | 30.01 | 30.30 | 29.77 | 29.94 | 200,314 | -0.05(-0.17%) |
Aug 24, 2006 | 30.13 | 30.56 | 29.96 | 29.99 | 284,313 | +0.04(+0.15%) |
Aug 23, 2006 | 30.06 | 30.39 | 29.59 | 29.95 | 224,630 | +0.00(+0.00%) |
Aug 22, 2006 | 29.94 | 29.96 | 29.65 | 29.95 | 162,144 | +0.10(+0.35%) |
Aug 21, 2006 | 30.16 | 30.18 | 29.37 | 29.84 | 247,263 | -0.43(-1.43%) |
Aug 18, 2006 | 29.79 | 30.38 | 29.28 | 30.28 | 217,935 | +0.64(+2.17%) |
Aug 17, 2006 | 29.45 | 30.31 | 29.44 | 29.64 | 196,485 | +0.09(+0.29%) |
Aug 16, 2006 | 29.37 | 29.65 | 28.85 | 29.55 | 261,191 | +0.60(+2.07%) |
Aug 15, 2006 | 27.85 | 29.46 | 27.85 | 28.95 | 372,682 | +1.53(+5.57%) |
Aug 14, 2006 | 25.95 | 27.72 | 25.78 | 27.42 | 523,314 | +1.73(+6.73%) |
Aug 11, 2006 | 25.35 | 25.90 | 25.13 | 25.69 | 342,881 | +0.34(+1.34%) |
Aug 10, 2006 | 24.13 | 26.37 | 24.11 | 25.35 | 505,558 | +0.91(+3.73%) |
Aug 09, 2006 | 28.05 | 28.64 | 23.41 | 24.44 | 1,514,546 | -3.27(-11.79%) |
Aug 08, 2006 | 29.65 | 30.06 | 27.63 | 27.71 | 317,847 | -1.72(-5.84%) |
Aug 07, 2006 | 29.47 | 29.69 | 28.91 | 29.43 | 64,135 | -0.34(-1.14%) |
Aug 04, 2006 | 30.10 | 30.62 | 29.17 | 29.77 | 114,845 | -0.02(-0.06%) |
Aug 03, 2006 | 28.51 | 30.03 | 28.51 | 29.78 | 181,674 | +0.93(+3.22%) |
Aug 02, 2006 | 28.97 | 29.08 | 28.66 | 28.85 | 91,156 | +0.16(+0.55%) |
Aug 01, 2006 | 29.00 | 29.44 | 28.59 | 28.70 | 139,458 | -0.64(-2.19%) |
Jul 31, 2006 | 29.08 | 29.72 | 29.08 | 29.34 | 117,994 | +0.05(+0.18%) |
Jul 28, 2006 | 29.41 | 29.79 | 29.21 | 29.29 | 219,129 | +0.17(+0.60%) |
Jul 27, 2006 | 30.10 | 30.25 | 28.88 | 29.11 | 136,428 | -0.75(-2.50%) |
Jul 26, 2006 | 29.11 | 30.00 | 28.43 | 29.86 | 234,266 | +0.56(+1.93%) |
Jul 25, 2006 | 29.21 | 30.07 | 28.76 | 29.30 | 266,537 | +0.22(+0.75%) |
Jul 24, 2006 | 28.29 | 29.29 | 28.52 | 29.08 | 175,901 | +0.79(+2.79%) |
Jul 21, 2006 | 28.86 | 29.10 | 28.24 | 28.29 | 494,523 | -0.76(-2.60%) |
Jul 20, 2006 | 29.40 | 29.57 | 29.02 | 29.04 | 194,081 | -0.29(-0.98%) |
Jul 19, 2006 | 28.06 | 29.66 | 28.15 | 29.33 | 317,277 | +1.27(+4.52%) |
Jul 18, 2006 | 27.63 | 28.18 | 27.10 | 28.06 | 152,694 | +0.58(+2.12%) |
Jul 17, 2006 | 28.26 | 28.48 | 27.27 | 27.48 | 135,279 | -0.81(-2.86%) |
Jul 14, 2006 | 27.88 | 28.53 | 27.78 | 28.29 | 151,810 | +0.34(+1.21%) |
Jul 13, 2006 | 28.77 | 28.77 | 27.76 | 27.95 | 137,971 | -1.04(-3.58%) |
Jul 12, 2006 | 29.50 | 29.69 | 28.94 | 28.99 | 134,321 | -0.63(-2.13%) |
Jul 11, 2006 | 28.76 | 29.67 | 28.62 | 29.62 | 187,178 | +0.75(+2.59%) |
Jul 10, 2006 | 29.05 | 29.23 | 28.63 | 28.87 | 105,659 | +0.04(+0.15%) |
Jul 07, 2006 | 30.04 | 30.30 | 28.58 | 28.83 | 215,827 | -1.38(-4.57%) |
Jul 06, 2006 | 29.90 | 30.42 | 29.90 | 30.21 | 132,897 | +0.43(+1.43%) |
Jul 05, 2006 | 29.96 | 30.24 | 29.30 | 29.78 | 146,260 | -0.22(-0.72%) |
Jul 03, 2006 | 30.13 | 30.13 | 29.56 | 30.00 | 140,762 | +0.14(+0.47%) |
Jun 30, 2006 | 30.16 | 30.16 | 29.19 | 29.86 | 625,766 | -0.12(-0.41%) |
Jun 29, 2006 | 27.85 | 30.20 | 27.85 | 29.98 | 275,170 | +2.21(+7.98%) |
Jun 28, 2006 | 28.11 | 28.25 | 27.33 | 27.77 | 153,231 | -0.08(-0.28%) |
Jun 27, 2006 | 28.24 | 28.81 | 27.67 | 27.85 | 201,750 | -0.28(-0.99%) |
Jun 26, 2006 | 27.85 | 28.29 | 27.32 | 28.12 | 207,932 | +0.41(+1.47%) |
Jun 23, 2006 | 26.91 | 28.15 | 26.91 | 27.72 | 341,521 | +0.58(+2.14%) |
Jun 22, 2006 | 26.73 | 27.31 | 26.59 | 27.13 | 385,400 | +0.26(+0.97%) |
Jun 21, 2006 | 26.66 | 27.58 | 26.66 | 26.87 | 312,482 | +0.24(+0.91%) |
Jun 20, 2006 | 27.06 | 27.19 | 26.58 | 26.63 | 203,414 | -0.39(-1.45%) |
Jun 19, 2006 | 28.24 | 28.24 | 26.89 | 27.02 | 258,933 | -1.02(-3.62%) |
Jun 16, 2006 | 28.48 | 28.80 | 27.72 | 28.04 | 418,003 | -0.57(-2.00%) |
Jun 15, 2006 | 28.52 | 28.88 | 28.16 | 28.61 | 220,383 | +0.50(+1.79%) |
Jun 14, 2006 | 28.50 | 28.87 | 27.67 | 28.11 | 182,151 | -0.43(-1.52%) |
Jun 13, 2006 | 28.43 | 29.39 | 28.11 | 28.54 | 214,025 | +0.23(+0.80%) |
Jun 12, 2006 | 29.32 | 29.32 | 27.91 | 28.31 | 287,476 | -0.96(-3.26%) |
Jun 09, 2006 | 30.17 | 30.29 | 29.04 | 29.27 | 160,449 | -0.79(-2.62%) |
Jun 08, 2006 | 30.04 | 30.43 | 28.94 | 30.06 | 203,209 | -0.22(-0.73%) |
Jun 07, 2006 | 30.53 | 30.54 | 30.03 | 30.28 | 127,033 | -0.12(-0.40%) |
Jun 06, 2006 | 30.24 | 30.45 | 29.96 | 30.40 | 152,298 | +0.36(+1.21%) |
Jun 05, 2006 | 30.68 | 31.22 | 29.90 | 30.03 | 408,104 | -0.78(-2.54%) |
Jun 02, 2006 | 31.82 | 31.82 | 30.60 | 30.82 | 307,951 | -0.22(-0.70%) |