Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.30 | 37.88 | 36.89 | 37.76 | 166,883 | +0.65(+1.75%) |
Aug 30, 2006 | 36.61 | 37.42 | 35.78 | 37.11 | 264,138 | +0.64(+1.75%) |
Aug 29, 2006 | 35.90 | 37.40 | 35.57 | 36.47 | 149,748 | +0.75(+2.10%) |
Aug 28, 2006 | 34.95 | 36.19 | 34.82 | 35.72 | 91,835 | +1.00(+2.88%) |
Aug 25, 2006 | 34.73 | 35.08 | 34.23 | 34.72 | 43,786 | -0.18(-0.52%) |
Aug 24, 2006 | 35.23 | 35.46 | 34.16 | 34.90 | 50,973 | -0.06(-0.17%) |
Aug 23, 2006 | 36.20 | 36.40 | 34.41 | 34.96 | 123,353 | -1.11(-3.08%) |
Aug 22, 2006 | 35.41 | 36.19 | 35.19 | 36.07 | 43,114 | +0.76(+2.15%) |
Aug 21, 2006 | 35.25 | 36.16 | 35.20 | 35.31 | 42,147 | -0.15(-0.42%) |
Aug 18, 2006 | 36.28 | 36.28 | 35.05 | 35.46 | 57,686 | -0.64(-1.77%) |
Aug 17, 2006 | 35.41 | 36.39 | 35.13 | 36.10 | 78,691 | +0.93(+2.64%) |
Aug 16, 2006 | 36.14 | 36.23 | 34.81 | 35.17 | 91,990 | -0.56(-1.57%) |
Aug 15, 2006 | 35.46 | 36.11 | 34.69 | 35.73 | 68,025 | +0.71(+2.03%) |
Aug 14, 2006 | 34.52 | 35.51 | 34.29 | 35.02 | 111,730 | +0.55(+1.60%) |
Aug 11, 2006 | 34.64 | 34.72 | 34.04 | 34.47 | 111,083 | -0.28(-0.81%) |
Aug 10, 2006 | 34.21 | 35.42 | 33.81 | 34.75 | 170,438 | +0.60(+1.76%) |
Aug 09, 2006 | 33.38 | 34.68 | 33.36 | 34.15 | 125,239 | +1.13(+3.42%) |
Aug 08, 2006 | 34.56 | 36.25 | 32.82 | 33.02 | 299,376 | +0.29(+0.89%) |
Aug 07, 2006 | 33.54 | 34.13 | 32.39 | 32.73 | 79,401 | -1.15(-3.39%) |
Aug 04, 2006 | 35.00 | 35.00 | 33.48 | 33.88 | 85,661 | -0.53(-1.54%) |
Aug 03, 2006 | 33.99 | 34.99 | 33.79 | 34.41 | 57,043 | +0.29(+0.85%) |
Aug 02, 2006 | 34.34 | 34.76 | 33.96 | 34.12 | 89,366 | +0.12(+0.35%) |
Aug 01, 2006 | 34.46 | 34.57 | 33.44 | 34.00 | 188,520 | -0.68(-1.96%) |
Jul 31, 2006 | 34.34 | 34.91 | 34.00 | 34.68 | 179,304 | -0.03(-0.09%) |
Jul 28, 2006 | 34.63 | 35.03 | 34.25 | 34.71 | 215,901 | +0.08(+0.23%) |
Jul 27, 2006 | 34.36 | 34.76 | 33.98 | 34.63 | 86,781 | +0.42(+1.23%) |
Jul 26, 2006 | 34.36 | 34.76 | 33.40 | 34.21 | 46,464 | -0.21(-0.61%) |
Jul 25, 2006 | 34.13 | 34.73 | 33.99 | 34.42 | 47,659 | +0.37(+1.09%) |
Jul 24, 2006 | 33.21 | 34.10 | 33.25 | 34.05 | 45,190 | +0.84(+2.53%) |
Jul 21, 2006 | 33.66 | 33.74 | 32.56 | 33.21 | 52,396 | -0.50(-1.48%) |
Jul 20, 2006 | 33.61 | 34.12 | 33.37 | 33.71 | 59,814 | +0.21(+0.63%) |
Jul 19, 2006 | 32.89 | 33.86 | 32.75 | 33.50 | 181,229 | +0.75(+2.29%) |
Jul 18, 2006 | 32.82 | 33.39 | 32.20 | 32.75 | 61,857 | +0.32(+0.99%) |
Jul 17, 2006 | 32.05 | 32.77 | 32.05 | 32.43 | 337,054 | +0.26(+0.81%) |
Jul 14, 2006 | 32.19 | 32.38 | 31.94 | 32.17 | 42,936 | +0.08(+0.25%) |
Jul 13, 2006 | 32.28 | 32.28 | 31.81 | 32.09 | 97,656 | -0.14(-0.43%) |
Jul 12, 2006 | 33.04 | 33.30 | 31.71 | 32.23 | 124,819 | -0.80(-2.42%) |
Jul 11, 2006 | 32.53 | 33.06 | 31.79 | 33.03 | 160,969 | +0.59(+1.82%) |
Jul 10, 2006 | 33.00 | 34.08 | 32.07 | 32.44 | 114,085 | -0.47(-1.43%) |
Jul 07, 2006 | 33.76 | 33.76 | 32.58 | 32.91 | 125,870 | -0.77(-2.29%) |
Jul 06, 2006 | 33.92 | 34.03 | 32.93 | 33.68 | 56,762 | -0.20(-0.59%) |
Jul 05, 2006 | 34.23 | 34.49 | 32.72 | 33.88 | 93,516 | -0.52(-1.51%) |
Jul 03, 2006 | 34.71 | 35.00 | 34.20 | 34.40 | 61,281 | -0.69(-1.97%) |
Jun 30, 2006 | 35.00 | 35.10 | 34.23 | 35.09 | 1,279,596 | +0.32(+0.92%) |
Jun 29, 2006 | 34.12 | 34.92 | 33.48 | 34.77 | 144,700 | +0.81(+2.39%) |
Jun 28, 2006 | 33.83 | 34.25 | 33.66 | 33.96 | 67,611 | +0.13(+0.38%) |
Jun 27, 2006 | 33.94 | 33.96 | 33.53 | 33.83 | 92,366 | -0.02(-0.06%) |
Jun 26, 2006 | 33.71 | 34.21 | 33.21 | 33.85 | 79,100 | +0.25(+0.74%) |
Jun 23, 2006 | 32.65 | 33.88 | 32.24 | 33.60 | 132,765 | +0.87(+2.66%) |
Jun 22, 2006 | 31.53 | 32.87 | 31.53 | 32.73 | 94,289 | +1.43(+4.57%) |
Jun 21, 2006 | 30.75 | 31.72 | 30.70 | 31.30 | 1,034,760 | +0.83(+2.72%) |
Jun 20, 2006 | 30.61 | 31.00 | 30.43 | 30.47 | 179,683 | -0.03(-0.10%) |
Jun 19, 2006 | 31.03 | 31.05 | 29.62 | 30.50 | 119,508 | -0.55(-1.77%) |
Jun 16, 2006 | 31.50 | 32.12 | 30.53 | 31.05 | 319,728 | -0.45(-1.43%) |
Jun 15, 2006 | 30.75 | 31.58 | 30.35 | 31.50 | 214,347 | +0.88(+2.87%) |
Jun 14, 2006 | 29.70 | 30.83 | 29.07 | 30.62 | 65,217 | +1.02(+3.45%) |
Jun 13, 2006 | 29.62 | 30.13 | 28.70 | 29.60 | 58,346 | -0.25(-0.84%) |
Jun 12, 2006 | 30.08 | 30.08 | 29.59 | 29.85 | 46,832 | -0.04(-0.13%) |
Jun 09, 2006 | 30.70 | 30.90 | 29.86 | 29.89 | 22,001 | -0.70(-2.29%) |
Jun 08, 2006 | 30.09 | 30.63 | 29.78 | 30.59 | 54,470 | +0.55(+1.83%) |
Jun 07, 2006 | 30.36 | 30.75 | 30.00 | 30.04 | 35,663 | -0.22(-0.73%) |
Jun 06, 2006 | 30.95 | 30.95 | 30.00 | 30.26 | 41,258 | -0.58(-1.88%) |
Jun 05, 2006 | 31.94 | 32.33 | 30.84 | 30.84 | 76,655 | -1.05(-3.29%) |
Jun 02, 2006 | 31.55 | 32.32 | 30.76 | 31.89 | 47,725 | -0.36(-1.12%) |