Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 36.12 | 36.21 | 36.06 | 36.17 | 68,649 | +0.07(+0.20%) |
Aug 30, 2006 | 35.90 | 36.12 | 35.90 | 36.09 | 113,603 | +0.32(+0.89%) |
Aug 29, 2006 | 35.80 | 35.80 | 35.52 | 35.77 | 339,727 | -0.12(-0.33%) |
Aug 28, 2006 | 35.70 | 35.89 | 35.69 | 35.89 | 85,574 | +0.26(+0.73%) |
Aug 25, 2006 | 35.85 | 35.85 | 35.58 | 35.63 | 226,259 | -0.15(-0.43%) |
Aug 24, 2006 | 35.74 | 35.81 | 35.66 | 35.79 | 59,577 | +0.06(+0.17%) |
Aug 23, 2006 | 36.21 | 36.21 | 35.71 | 35.73 | 422,052 | -0.42(-1.16%) |
Aug 22, 2006 | 36.05 | 36.22 | 36.05 | 36.15 | 62,691 | +0.08(+0.23%) |
Aug 21, 2006 | 36.15 | 36.18 | 36.07 | 36.07 | 76,638 | -0.27(-0.73%) |
Aug 18, 2006 | 36.20 | 36.34 | 36.20 | 36.34 | 64,181 | +0.00(+0.00%) |
Aug 17, 2006 | 36.29 | 36.41 | 36.29 | 36.34 | 74,607 | +0.01(+0.02%) |
Aug 16, 2006 | 36.31 | 36.37 | 36.11 | 36.33 | 417,042 | +0.21(+0.57%) |
Aug 15, 2006 | 35.97 | 36.16 | 35.97 | 36.12 | 172,233 | +0.55(+1.56%) |
Aug 14, 2006 | 35.74 | 35.90 | 35.52 | 35.57 | 640,999 | -0.01(-0.04%) |
Aug 11, 2006 | 35.50 | 35.62 | 35.43 | 35.58 | 156,120 | -0.10(-0.29%) |
Aug 10, 2006 | 35.32 | 35.78 | 35.32 | 35.69 | 69,732 | +0.21(+0.60%) |
Aug 09, 2006 | 36.19 | 36.19 | 35.42 | 35.47 | 161,400 | -0.40(-1.11%) |
Aug 08, 2006 | 36.20 | 36.36 | 35.83 | 35.87 | 132,830 | -0.20(-0.55%) |
Aug 07, 2006 | 36.20 | 36.23 | 35.99 | 36.07 | 453,736 | -0.17(-0.47%) |
Aug 04, 2006 | 36.57 | 36.57 | 36.08 | 36.24 | 102,364 | -0.01(-0.02%) |
Aug 03, 2006 | 35.82 | 36.27 | 35.80 | 36.25 | 168,577 | +0.47(+1.32%) |
Aug 02, 2006 | 35.78 | 35.92 | 35.61 | 35.77 | 302,355 | +0.16(+0.46%) |
Aug 01, 2006 | 35.58 | 35.75 | 35.43 | 35.61 | 164,515 | -0.30(-0.82%) |
Jul 31, 2006 | 35.93 | 35.99 | 35.69 | 35.91 | 236,820 | -0.33(-0.92%) |
Jul 28, 2006 | 35.72 | 36.28 | 35.72 | 36.24 | 226,800 | +0.72(+2.04%) |
Jul 27, 2006 | 35.93 | 36.06 | 35.51 | 35.52 | 761,508 | -0.36(-1.01%) |
Jul 26, 2006 | 35.67 | 36.03 | 35.52 | 35.88 | 86,658 | +0.01(+0.02%) |
Jul 25, 2006 | 35.68 | 35.87 | 35.62 | 35.87 | 119,696 | +0.18(+0.50%) |
Jul 24, 2006 | 35.43 | 35.70 | 35.43 | 35.69 | 117,936 | +0.41(+1.15%) |
Jul 21, 2006 | 35.12 | 35.31 | 35.08 | 35.29 | 427,739 | -0.31(-0.87%) |
Jul 20, 2006 | 35.99 | 35.99 | 35.60 | 35.60 | 197,688 | -0.25(-0.70%) |
Jul 19, 2006 | 34.97 | 35.86 | 34.95 | 35.85 | 1,267,917 | +0.89(+2.53%) |
Jul 18, 2006 | 34.95 | 34.96 | 34.62 | 34.96 | 784,392 | +0.25(+0.72%) |
Jul 17, 2006 | 34.65 | 34.72 | 34.49 | 34.71 | 93,292 | +0.15(+0.43%) |
Jul 14, 2006 | 34.59 | 34.64 | 34.34 | 34.56 | 80,158 | -0.01(-0.04%) |
Jul 13, 2006 | 34.79 | 34.84 | 34.53 | 34.58 | 1,343,337 | -0.40(-1.14%) |
Jul 12, 2006 | 35.36 | 35.36 | 34.98 | 34.98 | 309,532 | -0.46(-1.29%) |
Jul 11, 2006 | 35.24 | 35.43 | 35.01 | 35.43 | 233,164 | +0.09(+0.25%) |
Jul 10, 2006 | 35.40 | 35.40 | 35.30 | 35.35 | 59,848 | +0.10(+0.29%) |
Jul 07, 2006 | 35.56 | 35.63 | 35.19 | 35.24 | 333,498 | -0.24(-0.69%) |
Jul 06, 2006 | 35.52 | 35.63 | 35.49 | 35.49 | 89,907 | +0.07(+0.21%) |
Jul 05, 2006 | 35.63 | 35.63 | 35.37 | 35.41 | 192,002 | -0.43(-1.20%) |
Jul 03, 2006 | 35.61 | 35.84 | 35.61 | 35.84 | 76,502 | +0.25(+0.71%) |
Jun 30, 2006 | 35.79 | 35.82 | 35.52 | 35.59 | 377,775 | -0.12(-0.33%) |
Jun 29, 2006 | 35.27 | 35.71 | 35.27 | 35.71 | 82,866 | +0.72(+2.07%) |
Jun 28, 2006 | 34.99 | 35.10 | 34.74 | 34.98 | 1,000,631 | -0.06(-0.17%) |
Jun 27, 2006 | 35.45 | 35.45 | 35.03 | 35.04 | 585,619 | -0.23(-0.65%) |
Jun 26, 2006 | 35.08 | 35.32 | 35.08 | 35.27 | 195,251 | +0.38(+1.08%) |
Jun 23, 2006 | 35.03 | 35.04 | 34.72 | 34.90 | 950,532 | -0.46(-1.29%) |