Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.94 | 36.32 | 35.74 | 36.24 | 411,581 | +0.45(+1.25%) |
Aug 30, 2006 | 35.89 | 35.97 | 35.67 | 35.80 | 454,542 | -0.21(-0.57%) |
Aug 29, 2006 | 35.83 | 36.09 | 35.53 | 36.00 | 370,845 | +0.31(+0.88%) |
Aug 28, 2006 | 35.80 | 35.80 | 35.22 | 35.69 | 426,383 | -0.04(-0.13%) |
Aug 25, 2006 | 34.93 | 35.80 | 34.93 | 35.73 | 390,656 | +0.80(+2.29%) |
Aug 24, 2006 | 34.75 | 35.04 | 34.64 | 34.93 | 346,582 | +0.16(+0.47%) |
Aug 23, 2006 | 35.16 | 35.27 | 34.68 | 34.77 | 456,656 | -0.59(-1.68%) |
Aug 22, 2006 | 35.18 | 35.39 | 35.07 | 35.36 | 265,557 | +0.08(+0.23%) |
Aug 21, 2006 | 35.45 | 35.57 | 35.10 | 35.28 | 317,533 | -0.24(-0.68%) |
Aug 18, 2006 | 35.62 | 35.83 | 35.35 | 35.53 | 290,265 | -0.05(-0.15%) |
Aug 17, 2006 | 35.68 | 35.79 | 35.44 | 35.58 | 318,313 | -0.10(-0.28%) |
Aug 16, 2006 | 34.95 | 35.68 | 34.95 | 35.68 | 344,245 | +0.73(+2.08%) |
Aug 15, 2006 | 34.73 | 35.09 | 34.50 | 34.95 | 359,048 | +0.50(+1.46%) |
Aug 14, 2006 | 34.59 | 35.03 | 34.38 | 34.45 | 326,994 | +0.10(+0.29%) |
Aug 11, 2006 | 34.91 | 35.09 | 34.32 | 34.35 | 299,837 | -0.59(-1.70%) |
Aug 10, 2006 | 34.14 | 35.01 | 34.05 | 34.94 | 613,698 | +0.80(+2.34%) |
Aug 09, 2006 | 34.85 | 35.03 | 34.14 | 34.14 | 461,887 | -0.62(-1.78%) |
Aug 08, 2006 | 34.91 | 35.40 | 34.51 | 34.76 | 553,375 | -0.13(-0.39%) |
Aug 07, 2006 | 34.76 | 35.12 | 34.49 | 34.90 | 435,955 | -0.02(-0.05%) |
Aug 04, 2006 | 35.24 | 35.42 | 34.59 | 34.92 | 729,226 | -0.33(-0.94%) |
Aug 03, 2006 | 34.21 | 35.33 | 34.01 | 35.25 | 691,830 | +1.04(+3.05%) |
Aug 02, 2006 | 34.00 | 34.61 | 33.79 | 34.21 | 851,876 | +0.43(+1.28%) |
Aug 01, 2006 | 34.23 | 34.37 | 33.67 | 33.77 | 1,087,829 | -0.64(-1.85%) |
Jul 31, 2006 | 34.45 | 34.78 | 34.31 | 34.41 | 747,590 | -0.04(-0.10%) |
Jul 28, 2006 | 34.66 | 34.95 | 34.19 | 34.45 | 790,217 | -0.15(-0.44%) |
Jul 27, 2006 | 35.49 | 35.54 | 34.19 | 34.60 | 1,153,829 | +0.25(+0.73%) |
Jul 26, 2006 | 33.96 | 34.36 | 33.47 | 34.35 | 1,049,097 | +0.26(+0.76%) |
Jul 25, 2006 | 33.61 | 34.28 | 33.55 | 34.09 | 615,034 | +0.27(+0.80%) |
Jul 24, 2006 | 33.20 | 33.93 | 32.82 | 33.82 | 544,916 | +0.63(+1.89%) |
Jul 21, 2006 | 33.42 | 33.59 | 32.70 | 33.19 | 718,096 | -0.05(-0.16%) |
Jul 20, 2006 | 34.14 | 34.22 | 33.24 | 33.24 | 661,445 | -0.85(-2.50%) |
Jul 19, 2006 | 33.22 | 34.34 | 33.38 | 34.10 | 877,475 | +0.89(+2.68%) |
Jul 18, 2006 | 32.26 | 33.36 | 32.21 | 33.21 | 1,216,044 | +1.29(+4.05%) |
Jul 17, 2006 | 31.94 | 31.98 | 31.64 | 31.91 | 659,330 | -0.17(-0.53%) |
Jul 14, 2006 | 31.81 | 32.11 | 31.47 | 32.09 | 982,207 | +0.06(+0.20%) |
Jul 13, 2006 | 32.61 | 32.61 | 31.84 | 32.02 | 1,106,527 | -0.58(-1.79%) |
Jul 12, 2006 | 32.20 | 32.97 | 32.20 | 32.61 | 817,597 | +0.10(+0.30%) |
Jul 11, 2006 | 32.63 | 32.73 | 32.13 | 32.51 | 1,053,215 | -0.32(-0.99%) |
Jul 10, 2006 | 32.58 | 32.97 | 32.44 | 32.83 | 529,112 | +0.31(+0.97%) |
Jul 07, 2006 | 33.03 | 33.12 | 32.31 | 32.52 | 603,904 | -0.57(-1.71%) |
Jul 06, 2006 | 33.03 | 33.44 | 32.88 | 33.08 | 659,219 | +0.02(+0.05%) |
Jul 05, 2006 | 33.03 | 33.21 | 32.52 | 33.06 | 987,104 | -0.14(-0.43%) |
Jul 03, 2006 | 33.37 | 33.42 | 32.96 | 33.21 | 554,933 | -0.07(-0.22%) |
Jun 30, 2006 | 33.37 | 33.51 | 33.08 | 33.28 | 1,034,628 | +0.02(+0.05%) |
Jun 29, 2006 | 32.35 | 33.40 | 32.29 | 33.26 | 753,044 | +1.00(+3.09%) |
Jun 28, 2006 | 32.37 | 32.48 | 32.12 | 32.26 | 477,580 | +0.04(+0.11%) |
Jun 27, 2006 | 32.44 | 32.73 | 32.17 | 32.23 | 657,661 | -0.29(-0.88%) |
Jun 26, 2006 | 32.62 | 32.64 | 32.23 | 32.52 | 772,298 | +0.10(+0.30%) |
Jun 23, 2006 | 32.44 | 32.72 | 32.26 | 32.42 | 686,265 | -0.08(-0.25%) |
Jun 22, 2006 | 32.26 | 32.56 | 31.72 | 32.50 | 1,083,711 | +0.22(+0.67%) |
Jun 21, 2006 | 31.58 | 32.88 | 31.58 | 32.28 | 1,795,129 | +0.66(+2.07%) |
Jun 20, 2006 | 31.45 | 31.78 | 31.22 | 31.63 | 708,524 | +0.19(+0.60%) |
Jun 19, 2006 | 32.21 | 32.26 | 30.90 | 31.44 | 1,103,188 | -0.62(-1.93%) |
Jun 16, 2006 | 32.23 | 32.27 | 31.52 | 32.06 | 862,784 | -0.25(-0.78%) |
Jun 15, 2006 | 31.64 | 32.32 | 31.61 | 32.31 | 828,949 | +0.66(+2.10%) |
Jun 14, 2006 | 31.45 | 32.03 | 31.18 | 31.64 | 1,140,028 | +0.14(+0.46%) |
Jun 13, 2006 | 31.20 | 31.94 | 30.69 | 31.50 | 1,562,516 | +0.31(+1.01%) |
Jun 12, 2006 | 32.16 | 32.22 | 31.10 | 31.19 | 624,939 | -0.93(-2.91%) |
Jun 09, 2006 | 32.43 | 32.50 | 31.67 | 32.12 | 620,153 | -0.32(-1.00%) |
Jun 08, 2006 | 32.06 | 32.56 | 31.33 | 32.44 | 1,088,942 | +0.26(+0.81%) |
Jun 07, 2006 | 32.33 | 32.48 | 32.02 | 32.18 | 1,152,159 | -0.15(-0.47%) |
Jun 06, 2006 | 32.30 | 32.60 | 31.96 | 32.34 | 1,258,227 | -0.03(-0.08%) |
Jun 05, 2006 | 33.41 | 33.53 | 32.26 | 32.36 | 836,295 | -1.06(-3.17%) |
Jun 02, 2006 | 33.52 | 33.61 | 32.59 | 33.42 | 1,271,694 | -0.10(-0.29%) |