Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.44 | 35.59 | 35.33 | 35.37 | 224,241 | -0.08(-0.21%) |
Aug 30, 2006 | 35.19 | 35.48 | 35.03 | 35.44 | 263,351 | +0.31(+0.88%) |
Aug 29, 2006 | 35.04 | 35.16 | 34.84 | 35.13 | 303,827 | +0.11(+0.30%) |
Aug 28, 2006 | 34.69 | 35.13 | 34.68 | 35.03 | 408,689 | +0.22(+0.62%) |
Aug 25, 2006 | 34.63 | 34.87 | 34.54 | 34.81 | 290,847 | +0.08(+0.22%) |
Aug 24, 2006 | 34.77 | 34.86 | 34.45 | 34.73 | 352,672 | -0.04(-0.10%) |
Aug 23, 2006 | 34.96 | 35.10 | 34.66 | 34.77 | 557,614 | -0.19(-0.54%) |
Aug 22, 2006 | 34.60 | 35.07 | 34.28 | 34.96 | 3,930,117 | +0.23(+0.67%) |
Aug 21, 2006 | 34.52 | 34.81 | 34.40 | 34.72 | 427,647 | +0.11(+0.30%) |
Aug 18, 2006 | 34.78 | 34.84 | 34.17 | 34.62 | 326,200 | -0.06(-0.19%) |
Aug 17, 2006 | 34.17 | 35.24 | 34.11 | 34.68 | 687,411 | +0.88(+2.62%) |
Aug 16, 2006 | 33.67 | 33.93 | 33.67 | 33.80 | 147,046 | +0.04(+0.12%) |
Aug 15, 2006 | 33.86 | 34.12 | 33.51 | 33.76 | 190,767 | -0.03(-0.09%) |
Aug 14, 2006 | 33.25 | 34.20 | 33.25 | 33.79 | 232,439 | +0.27(+0.80%) |
Aug 11, 2006 | 33.35 | 33.61 | 33.35 | 33.52 | 335,081 | -0.17(-0.50%) |
Aug 10, 2006 | 33.23 | 34.07 | 33.23 | 33.69 | 267,962 | +0.05(+0.16%) |
Aug 09, 2006 | 33.62 | 33.96 | 33.40 | 33.63 | 395,368 | +0.08(+0.24%) |
Aug 08, 2006 | 33.55 | 33.90 | 33.39 | 33.55 | 487,934 | -0.01(-0.02%) |
Aug 07, 2006 | 33.40 | 33.75 | 33.26 | 33.56 | 255,324 | -0.01(-0.02%) |
Aug 04, 2006 | 33.61 | 33.84 | 32.91 | 33.56 | 601,677 | -0.60(-1.75%) |
Aug 03, 2006 | 33.60 | 34.24 | 33.60 | 34.16 | 207,333 | +0.41(+1.21%) |
Aug 02, 2006 | 33.44 | 33.91 | 33.44 | 33.75 | 224,241 | +0.43(+1.28%) |
Aug 01, 2006 | 33.33 | 33.55 | 32.97 | 33.32 | 159,172 | -0.12(-0.37%) |
Jul 31, 2006 | 33.45 | 33.55 | 33.04 | 33.45 | 192,475 | -0.26(-0.78%) |
Jul 28, 2006 | 32.98 | 33.79 | 32.98 | 33.71 | 258,057 | +0.80(+2.44%) |
Jul 27, 2006 | 33.14 | 33.20 | 32.70 | 32.91 | 200,843 | -0.09(-0.27%) |
Jul 26, 2006 | 33.07 | 33.20 | 32.90 | 32.99 | 219,971 | -0.22(-0.67%) |
Jul 25, 2006 | 32.67 | 33.32 | 32.64 | 33.22 | 318,856 | +0.47(+1.45%) |
Jul 24, 2006 | 32.12 | 32.82 | 32.16 | 32.74 | 478,199 | +0.63(+1.95%) |
Jul 21, 2006 | 32.12 | 32.26 | 31.57 | 32.12 | 358,308 | -0.22(-0.67%) |
Jul 20, 2006 | 33.10 | 33.25 | 32.33 | 32.33 | 221,850 | -0.75(-2.27%) |
Jul 19, 2006 | 32.24 | 33.14 | 32.29 | 33.08 | 363,944 | +0.84(+2.62%) |
Jul 18, 2006 | 31.97 | 32.33 | 31.81 | 32.24 | 333,373 | +0.05(+0.16%) |
Jul 17, 2006 | 31.98 | 32.34 | 31.98 | 32.19 | 227,827 | +0.06(+0.20%) |
Jul 14, 2006 | 32.46 | 32.56 | 31.88 | 32.12 | 169,077 | -0.33(-1.03%) |
Jul 13, 2006 | 32.97 | 33.14 | 32.41 | 32.46 | 290,335 | -0.28(-0.86%) |
Jul 12, 2006 | 32.82 | 32.85 | 32.61 | 32.74 | 205,455 | -0.15(-0.44%) |
Jul 11, 2006 | 32.56 | 32.95 | 32.36 | 32.88 | 401,175 | +0.19(+0.57%) |
Jul 10, 2006 | 32.59 | 32.79 | 32.23 | 32.70 | 305,193 | +0.11(+0.32%) |
Jul 07, 2006 | 33.05 | 33.20 | 32.50 | 32.59 | 160,196 | -0.61(-1.83%) |
Jul 06, 2006 | 33.20 | 33.38 | 33.02 | 33.20 | 139,531 | +0.00(+0.00%) |
Jul 05, 2006 | 33.11 | 33.42 | 32.64 | 33.20 | 213,823 | -0.12(-0.35%) |
Jul 03, 2006 | 32.66 | 33.32 | 32.57 | 33.32 | 117,158 | +0.67(+2.06%) |
Jun 30, 2006 | 32.73 | 33.02 | 32.47 | 32.64 | 528,410 | -0.09(-0.27%) |
Jun 29, 2006 | 32.20 | 32.73 | 32.03 | 32.73 | 366,676 | +0.54(+1.69%) |
Jun 28, 2006 | 31.67 | 32.20 | 31.62 | 32.19 | 209,724 | +0.48(+1.51%) |
Jun 27, 2006 | 31.74 | 31.90 | 31.57 | 31.71 | 209,041 | +0.06(+0.18%) |
Jun 26, 2006 | 31.70 | 31.77 | 31.39 | 31.65 | 284,699 | +0.09(+0.30%) |
Jun 23, 2006 | 31.75 | 31.85 | 31.45 | 31.55 | 139,702 | -0.22(-0.70%) |
Jun 22, 2006 | 31.62 | 31.88 | 31.30 | 31.78 | 199,477 | +0.16(+0.50%) |
Jun 21, 2006 | 31.45 | 31.85 | 31.41 | 31.62 | 208,529 | +0.16(+0.52%) |
Jun 20, 2006 | 32.14 | 32.15 | 31.30 | 31.45 | 227,144 | -0.49(-1.54%) |
Jun 19, 2006 | 32.15 | 32.15 | 31.50 | 31.95 | 209,212 | -0.08(-0.26%) |
Jun 16, 2006 | 32.44 | 32.48 | 31.85 | 32.03 | 647,448 | -0.56(-1.72%) |
Jun 15, 2006 | 31.53 | 32.63 | 31.50 | 32.59 | 289,652 | +1.21(+3.84%) |
Jun 14, 2006 | 31.44 | 31.66 | 31.20 | 31.38 | 265,742 | -0.12(-0.37%) |
Jun 13, 2006 | 31.62 | 32.15 | 31.50 | 31.50 | 220,654 | -0.16(-0.50%) |
Jun 12, 2006 | 32.35 | 32.36 | 31.66 | 31.66 | 228,340 | -0.78(-2.42%) |
Jun 09, 2006 | 32.12 | 32.70 | 32.09 | 32.44 | 283,162 | +0.36(+1.11%) |
Jun 08, 2006 | 31.65 | 32.30 | 31.57 | 32.09 | 250,030 | +0.34(+1.07%) |
Jun 07, 2006 | 31.77 | 32.22 | 31.56 | 31.75 | 290,164 | +0.00(+0.00%) |
Jun 06, 2006 | 31.75 | 32.03 | 31.48 | 31.75 | 245,077 | +0.14(+0.44%) |
Jun 05, 2006 | 31.49 | 32.15 | 31.48 | 31.61 | 315,953 | +0.03(+0.09%) |
Jun 02, 2006 | 31.03 | 31.62 | 30.97 | 31.58 | 386,146 | +0.90(+2.92%) |