Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.77 | 33.11 | 32.72 | 32.86 | 257,651 | +0.09(+0.27%) |
Aug 30, 2006 | 32.72 | 32.90 | 32.45 | 32.77 | 358,968 | +0.05(+0.16%) |
Aug 29, 2006 | 32.44 | 32.89 | 32.29 | 32.72 | 227,995 | +0.13(+0.39%) |
Aug 28, 2006 | 32.16 | 32.90 | 32.16 | 32.59 | 216,991 | +0.31(+0.95%) |
Aug 25, 2006 | 32.27 | 32.39 | 32.04 | 32.29 | 113,796 | -0.04(-0.12%) |
Aug 24, 2006 | 32.42 | 32.42 | 32.10 | 32.33 | 157,006 | -0.02(-0.07%) |
Aug 23, 2006 | 32.60 | 32.79 | 32.27 | 32.35 | 177,269 | -0.14(-0.44%) |
Aug 22, 2006 | 33.03 | 33.28 | 32.45 | 32.49 | 289,992 | -0.45(-1.36%) |
Aug 21, 2006 | 33.39 | 33.40 | 32.83 | 32.94 | 102,255 | -0.53(-1.58%) |
Aug 18, 2006 | 33.46 | 33.47 | 33.10 | 33.47 | 109,367 | -0.07(-0.22%) |
Aug 17, 2006 | 33.71 | 34.20 | 33.34 | 33.54 | 377,352 | -0.14(-0.42%) |
Aug 16, 2006 | 33.29 | 33.72 | 33.08 | 33.68 | 192,299 | +0.63(+1.92%) |
Aug 15, 2006 | 32.70 | 33.18 | 32.60 | 33.05 | 188,407 | +0.72(+2.21%) |
Aug 14, 2006 | 31.83 | 32.79 | 31.78 | 32.33 | 180,893 | +0.50(+1.57%) |
Aug 11, 2006 | 31.97 | 31.98 | 31.53 | 31.83 | 261,006 | -0.28(-0.86%) |
Aug 10, 2006 | 31.85 | 32.30 | 31.52 | 32.11 | 302,204 | +0.18(+0.56%) |
Aug 09, 2006 | 32.57 | 32.64 | 31.89 | 31.93 | 181,966 | -0.49(-1.52%) |
Aug 08, 2006 | 32.42 | 32.65 | 32.30 | 32.42 | 210,549 | +0.05(+0.16%) |
Aug 07, 2006 | 32.77 | 32.80 | 32.22 | 32.37 | 272,010 | -0.43(-1.32%) |
Aug 04, 2006 | 32.86 | 33.09 | 32.57 | 32.80 | 331,592 | +0.10(+0.32%) |
Aug 03, 2006 | 32.64 | 32.87 | 32.64 | 32.70 | 309,853 | -0.05(-0.16%) |
Aug 02, 2006 | 32.64 | 33.15 | 32.64 | 32.75 | 480,681 | +0.36(+1.10%) |
Aug 01, 2006 | 32.64 | 32.70 | 32.32 | 32.39 | 174,317 | -0.32(-0.98%) |
Jul 31, 2006 | 32.86 | 33.09 | 32.62 | 32.71 | 216,186 | -0.17(-0.52%) |
Jul 28, 2006 | 32.06 | 32.94 | 32.06 | 32.89 | 316,160 | +0.90(+2.82%) |
Jul 27, 2006 | 32.45 | 32.71 | 31.94 | 31.98 | 331,995 | -0.43(-1.33%) |
Jul 26, 2006 | 32.94 | 33.06 | 32.38 | 32.42 | 532,614 | -0.66(-2.01%) |
Jul 25, 2006 | 33.02 | 33.27 | 32.75 | 33.08 | 384,867 | +0.07(+0.20%) |
Jul 24, 2006 | 32.50 | 33.05 | 32.50 | 33.01 | 357,894 | +0.51(+1.58%) |
Jul 21, 2006 | 32.22 | 32.79 | 32.21 | 32.50 | 467,396 | +0.37(+1.16%) |
Jul 20, 2006 | 32.42 | 32.46 | 32.10 | 32.13 | 343,670 | -0.37(-1.12%) |
Jul 19, 2006 | 31.82 | 32.62 | 31.82 | 32.49 | 518,255 | +0.74(+2.32%) |
Jul 18, 2006 | 31.97 | 32.12 | 31.56 | 31.75 | 815,763 | -0.16(-0.51%) |
Jul 17, 2006 | 32.86 | 33.18 | 31.89 | 31.92 | 891,045 | -1.65(-4.91%) |
Jul 14, 2006 | 33.73 | 33.85 | 33.35 | 33.56 | 481,084 | -0.28(-0.84%) |
Jul 13, 2006 | 33.94 | 34.09 | 33.71 | 33.85 | 549,925 | -0.25(-0.72%) |
Jul 12, 2006 | 34.28 | 34.55 | 34.08 | 34.09 | 442,570 | -0.27(-0.78%) |
Jul 11, 2006 | 34.21 | 34.64 | 33.73 | 34.36 | 351,319 | +0.15(+0.44%) |
Jul 10, 2006 | 34.47 | 34.85 | 34.18 | 34.21 | 238,864 | -0.14(-0.41%) |
Jul 07, 2006 | 34.91 | 34.91 | 34.32 | 34.35 | 371,984 | -0.69(-1.96%) |
Jul 06, 2006 | 35.40 | 35.49 | 34.75 | 35.04 | 472,227 | -0.08(-0.23%) |
Jul 05, 2006 | 35.25 | 35.25 | 34.58 | 35.12 | 576,227 | -0.05(-0.15%) |
Jul 03, 2006 | 35.01 | 35.25 | 34.88 | 35.17 | 438,276 | -0.07(-0.21%) |
Jun 30, 2006 | 33.65 | 35.25 | 33.53 | 35.25 | 3,012,916 | +1.76(+5.25%) |
Jun 29, 2006 | 33.42 | 33.50 | 32.79 | 33.49 | 732,160 | +0.25(+0.76%) |
Jun 28, 2006 | 33.37 | 33.40 | 33.01 | 33.24 | 426,601 | -0.10(-0.31%) |
Jun 27, 2006 | 33.68 | 33.83 | 33.28 | 33.34 | 1,086,432 | -1.13(-3.26%) |
Jun 26, 2006 | 34.56 | 34.79 | 34.23 | 34.47 | 295,628 | -0.03(-0.09%) |
Jun 23, 2006 | 33.78 | 34.87 | 33.46 | 34.49 | 458,808 | +0.72(+2.12%) |
Jun 22, 2006 | 34.35 | 34.35 | 33.41 | 33.78 | 685,327 | -0.63(-1.82%) |
Jun 21, 2006 | 34.41 | 34.65 | 34.06 | 34.41 | 435,190 | -0.01(-0.02%) |
Jun 20, 2006 | 34.28 | 35.58 | 33.68 | 34.41 | 1,823,960 | +2.51(+7.87%) |
Jun 19, 2006 | 31.86 | 32.30 | 31.55 | 31.90 | 323,406 | +0.09(+0.28%) |
Jun 16, 2006 | 32.16 | 32.26 | 31.68 | 31.81 | 770,942 | -0.43(-1.34%) |
Jun 15, 2006 | 31.51 | 32.48 | 31.33 | 32.24 | 405,667 | +0.88(+2.80%) |
Jun 14, 2006 | 30.93 | 31.45 | 30.90 | 31.37 | 260,604 | +0.30(+0.96%) |
Jun 13, 2006 | 31.48 | 32.07 | 30.70 | 31.07 | 514,632 | -0.56(-1.77%) |
Jun 12, 2006 | 32.42 | 32.42 | 31.63 | 31.63 | 336,289 | -0.79(-2.44%) |
Jun 09, 2006 | 32.21 | 32.92 | 32.14 | 32.42 | 294,555 | -0.17(-0.53%) |
Jun 08, 2006 | 32.81 | 32.86 | 31.75 | 32.59 | 601,590 | -0.75(-2.24%) |
Jun 07, 2006 | 32.89 | 33.91 | 32.60 | 33.33 | 337,228 | +0.39(+1.18%) |
Jun 06, 2006 | 33.48 | 33.50 | 32.65 | 32.94 | 345,548 | -0.54(-1.60%) |
Jun 05, 2006 | 34.35 | 34.65 | 33.44 | 33.48 | 324,614 | -0.92(-2.66%) |
Jun 02, 2006 | 34.36 | 34.90 | 33.99 | 34.40 | 356,284 | +0.26(+0.76%) |