Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.38 | 31.52 | 31.32 | 31.52 | 516,307 | +0.14(+0.43%) |
Aug 30, 2006 | 31.33 | 31.43 | 31.23 | 31.39 | 255,299 | -0.01(-0.04%) |
Aug 29, 2006 | 31.21 | 31.43 | 31.17 | 31.40 | 557,957 | +0.30(+0.98%) |
Aug 28, 2006 | 30.89 | 31.21 | 30.79 | 31.10 | 757,569 | +0.14(+0.46%) |
Aug 25, 2006 | 30.73 | 30.97 | 30.53 | 30.95 | 525,099 | +0.14(+0.46%) |
Aug 24, 2006 | 30.99 | 31.12 | 30.73 | 30.81 | 597,601 | -0.12(-0.38%) |
Aug 23, 2006 | 29.95 | 30.99 | 29.95 | 30.93 | 1,082,285 | +1.03(+3.45%) |
Aug 22, 2006 | 29.43 | 29.90 | 29.26 | 29.90 | 595,442 | +0.38(+1.27%) |
Aug 21, 2006 | 29.33 | 29.53 | 29.11 | 29.52 | 491,317 | +0.21(+0.73%) |
Aug 18, 2006 | 28.14 | 29.42 | 28.08 | 29.31 | 709,594 | +0.23(+0.78%) |
Aug 17, 2006 | 28.93 | 29.14 | 28.65 | 29.08 | 401,846 | +0.17(+0.58%) |
Aug 16, 2006 | 28.72 | 28.95 | 28.62 | 28.91 | 355,260 | +0.33(+1.16%) |
Aug 15, 2006 | 28.43 | 28.58 | 28.26 | 28.58 | 257,150 | +0.32(+1.12%) |
Aug 14, 2006 | 28.19 | 28.39 | 28.17 | 28.26 | 256,533 | -0.04(-0.14%) |
Aug 11, 2006 | 28.23 | 28.33 | 28.14 | 28.30 | 171,845 | +0.06(+0.23%) |
Aug 10, 2006 | 27.97 | 28.30 | 27.88 | 28.24 | 279,364 | +0.22(+0.79%) |
Aug 09, 2006 | 28.24 | 28.33 | 28.02 | 28.02 | 238,793 | -0.14(-0.48%) |
Aug 08, 2006 | 28.17 | 28.44 | 27.88 | 28.15 | 627,682 | -0.03(-0.11%) |
Aug 07, 2006 | 28.60 | 28.60 | 28.06 | 28.19 | 385,803 | -0.49(-1.70%) |
Aug 04, 2006 | 28.78 | 28.88 | 28.35 | 28.67 | 255,916 | +0.03(+0.09%) |
Aug 03, 2006 | 28.65 | 28.72 | 28.52 | 28.65 | 275,970 | -0.01(-0.05%) |
Aug 02, 2006 | 28.85 | 28.97 | 28.62 | 28.66 | 451,980 | -0.12(-0.41%) |
Aug 01, 2006 | 28.94 | 29.05 | 28.75 | 28.78 | 352,946 | -0.16(-0.54%) |
Jul 31, 2006 | 29.28 | 29.28 | 28.93 | 28.93 | 294,944 | -0.45(-1.52%) |
Jul 28, 2006 | 29.46 | 29.53 | 29.18 | 29.38 | 315,769 | +0.03(+0.11%) |
Jul 27, 2006 | 29.52 | 29.66 | 29.22 | 29.35 | 391,048 | -0.23(-0.79%) |
Jul 26, 2006 | 29.79 | 29.83 | 29.43 | 29.58 | 355,105 | -0.21(-0.72%) |
Jul 25, 2006 | 29.85 | 30.19 | 29.57 | 29.79 | 299,263 | -0.03(-0.11%) |
Jul 24, 2006 | 29.57 | 29.83 | 29.27 | 29.83 | 375,313 | +0.25(+0.85%) |
Jul 21, 2006 | 30.35 | 30.35 | 29.53 | 29.57 | 488,231 | -0.78(-2.56%) |
Jul 20, 2006 | 30.40 | 30.63 | 30.32 | 30.35 | 302,194 | -0.16(-0.53%) |
Jul 19, 2006 | 30.08 | 30.53 | 30.07 | 30.51 | 497,487 | +0.53(+1.77%) |
Jul 18, 2006 | 29.89 | 30.29 | 29.88 | 29.98 | 567,058 | +0.16(+0.52%) |
Jul 17, 2006 | 29.95 | 30.16 | 29.79 | 29.83 | 393,979 | -0.18(-0.60%) |
Jul 14, 2006 | 30.37 | 30.47 | 29.75 | 30.01 | 472,034 | -0.43(-1.41%) |
Jul 13, 2006 | 30.16 | 30.47 | 29.96 | 30.44 | 658,688 | +0.13(+0.43%) |
Jul 12, 2006 | 30.17 | 30.44 | 30.13 | 30.31 | 534,201 | +0.16(+0.54%) |
Jul 11, 2006 | 29.86 | 30.19 | 29.74 | 30.14 | 300,652 | +0.22(+0.74%) |
Jul 10, 2006 | 29.76 | 30.12 | 29.72 | 29.92 | 313,147 | +0.18(+0.59%) |
Jul 07, 2006 | 29.42 | 29.77 | 29.41 | 29.75 | 579,707 | +0.18(+0.61%) |
Jul 06, 2006 | 29.94 | 30.01 | 29.46 | 29.57 | 551,941 | -0.38(-1.26%) |
Jul 05, 2006 | 29.56 | 30.13 | 29.39 | 29.94 | 979,240 | +0.90(+3.10%) |
Jul 03, 2006 | 29.14 | 29.17 | 29.00 | 29.04 | 255,454 | +0.06(+0.22%) |
Jun 30, 2006 | 29.33 | 29.37 | 28.70 | 28.98 | 760,191 | -0.36(-1.22%) |
Jun 29, 2006 | 29.15 | 29.33 | 28.93 | 29.33 | 466,481 | +0.28(+0.96%) |
Jun 28, 2006 | 29.37 | 29.37 | 28.94 | 29.05 | 472,960 | -0.27(-0.93%) |
Jun 27, 2006 | 28.94 | 29.63 | 28.94 | 29.33 | 1,138,282 | +0.33(+1.14%) |
Jun 26, 2006 | 28.73 | 29.08 | 28.73 | 29.00 | 672,572 | +0.32(+1.11%) |
Jun 23, 2006 | 28.68 | 28.69 | 28.37 | 28.68 | 775,309 | -0.06(-0.23%) |
Jun 22, 2006 | 28.67 | 29.03 | 28.62 | 28.74 | 626,911 | +0.01(+0.02%) |
Jun 21, 2006 | 28.25 | 29.03 | 28.15 | 28.74 | 1,393,581 | +0.67(+2.38%) |
Jun 20, 2006 | 27.39 | 28.81 | 27.39 | 28.07 | 2,231,057 | +1.87(+7.15%) |
Jun 19, 2006 | 26.39 | 26.68 | 26.17 | 26.20 | 376,547 | -0.22(-0.83%) |
Jun 16, 2006 | 26.05 | 26.57 | 26.00 | 26.42 | 361,121 | +0.44(+1.70%) |
Jun 15, 2006 | 26.07 | 26.15 | 25.88 | 25.98 | 461,082 | -0.04(-0.15%) |
Jun 14, 2006 | 26.04 | 26.19 | 25.85 | 26.01 | 266,097 | -0.01(-0.05%) |
Jun 13, 2006 | 26.25 | 26.48 | 25.90 | 26.03 | 394,904 | -0.29(-1.11%) |
Jun 12, 2006 | 26.61 | 26.90 | 26.27 | 26.32 | 390,276 | -0.22(-0.83%) |
Jun 09, 2006 | 26.58 | 26.84 | 26.46 | 26.54 | 272,576 | -0.01(-0.02%) |
Jun 08, 2006 | 26.64 | 26.71 | 26.28 | 26.55 | 469,720 | -0.15(-0.56%) |
Jun 07, 2006 | 26.49 | 26.89 | 26.49 | 26.70 | 426,065 | +0.22(+0.83%) |
Jun 06, 2006 | 26.53 | 26.74 | 26.35 | 26.47 | 344,924 | -0.23(-0.87%) |
Jun 05, 2006 | 26.92 | 26.99 | 26.60 | 26.71 | 414,495 | -0.27(-0.99%) |
Jun 02, 2006 | 27.10 | 27.19 | 26.77 | 26.97 | 451,672 | -0.04(-0.14%) |