Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.09 | 32.26 | 31.84 | 32.22 | 93,866 | +1.11(+3.55%) |
Aug 30, 2006 | 31.01 | 31.30 | 30.99 | 31.11 | 66,148 | +0.07(+0.24%) |
Aug 29, 2006 | 30.66 | 31.04 | 30.62 | 31.04 | 67,889 | +0.72(+2.36%) |
Aug 28, 2006 | 29.91 | 30.47 | 29.91 | 30.32 | 40,037 | +0.49(+1.65%) |
Aug 25, 2006 | 29.79 | 29.89 | 29.69 | 29.83 | 89,581 | +0.02(+0.05%) |
Aug 24, 2006 | 29.90 | 29.92 | 29.69 | 29.81 | 46,196 | -0.07(-0.25%) |
Aug 23, 2006 | 29.61 | 29.92 | 29.61 | 29.89 | 107,524 | -0.40(-1.31%) |
Aug 22, 2006 | 30.31 | 30.39 | 30.23 | 30.28 | 27,852 | -0.34(-1.12%) |
Aug 21, 2006 | 30.78 | 30.78 | 30.59 | 30.63 | 38,966 | +0.01(+0.02%) |
Aug 18, 2006 | 30.51 | 30.62 | 30.27 | 30.62 | 63,068 | +0.04(+0.15%) |
Aug 17, 2006 | 30.19 | 30.75 | 30.10 | 30.57 | 156,399 | +1.41(+4.84%) |
Aug 16, 2006 | 28.64 | 29.24 | 28.57 | 29.16 | 124,798 | +0.63(+2.23%) |
Aug 15, 2006 | 28.65 | 28.71 | 28.43 | 28.53 | 92,795 | +0.40(+1.43%) |
Aug 14, 2006 | 28.48 | 28.58 | 28.12 | 28.12 | 70,701 | -0.60(-2.08%) |
Aug 11, 2006 | 28.89 | 28.92 | 28.67 | 28.72 | 80,476 | -0.11(-0.39%) |
Aug 10, 2006 | 28.74 | 28.91 | 28.57 | 28.83 | 66,148 | +0.19(+0.68%) |
Aug 09, 2006 | 29.06 | 29.15 | 28.61 | 28.64 | 55,168 | -0.19(-0.65%) |
Aug 08, 2006 | 29.14 | 29.20 | 28.76 | 28.83 | 74,852 | -0.09(-0.31%) |
Aug 07, 2006 | 29.22 | 29.23 | 28.79 | 28.92 | 129,217 | -0.25(-0.84%) |
Aug 04, 2006 | 29.33 | 29.51 | 29.06 | 29.16 | 23,834 | +0.07(+0.23%) |
Aug 03, 2006 | 29.04 | 29.16 | 28.86 | 29.10 | 54,364 | -0.15(-0.51%) |
Aug 02, 2006 | 29.20 | 29.31 | 29.07 | 29.24 | 54,097 | +0.31(+1.08%) |
Aug 01, 2006 | 29.39 | 29.39 | 28.80 | 28.93 | 112,077 | -0.59(-2.00%) |
Jul 31, 2006 | 29.93 | 30.09 | 29.48 | 29.52 | 115,692 | -0.54(-1.79%) |
Jul 28, 2006 | 29.98 | 30.11 | 29.70 | 30.06 | 103,239 | +0.42(+1.41%) |
Jul 27, 2006 | 30.13 | 30.13 | 29.51 | 29.64 | 126,271 | -0.19(-0.63%) |
Jul 26, 2006 | 30.08 | 30.13 | 29.65 | 29.83 | 166,978 | -0.04(-0.15%) |
Jul 25, 2006 | 29.46 | 30.01 | 29.33 | 29.87 | 117,031 | +0.80(+2.75%) |
Jul 24, 2006 | 29.17 | 29.21 | 28.98 | 29.07 | 27,316 | +0.12(+0.41%) |
Jul 21, 2006 | 29.42 | 29.42 | 28.84 | 28.95 | 96,946 | +0.13(+0.44%) |
Jul 20, 2006 | 29.27 | 29.27 | 28.80 | 28.83 | 45,393 | -0.71(-2.40%) |
Jul 19, 2006 | 28.61 | 29.57 | 28.61 | 29.54 | 97,749 | +1.20(+4.24%) |
Jul 18, 2006 | 28.34 | 28.48 | 28.06 | 28.33 | 63,202 | -0.12(-0.42%) |
Jul 17, 2006 | 28.51 | 28.65 | 28.30 | 28.45 | 65,077 | -0.42(-1.45%) |
Jul 14, 2006 | 28.95 | 29.07 | 28.75 | 28.87 | 28,521 | +0.01(+0.03%) |
Jul 13, 2006 | 29.24 | 29.27 | 28.85 | 28.86 | 105,917 | -0.74(-2.50%) |
Jul 12, 2006 | 30.21 | 30.22 | 29.58 | 29.60 | 68,692 | -0.84(-2.75%) |
Jul 11, 2006 | 30.42 | 30.46 | 30.16 | 30.44 | 43,117 | -0.11(-0.37%) |
Jul 10, 2006 | 30.54 | 30.61 | 30.37 | 30.55 | 47,000 | -0.11(-0.37%) |
Jul 07, 2006 | 30.86 | 30.95 | 30.57 | 30.66 | 34,547 | -0.10(-0.34%) |
Jul 06, 2006 | 30.84 | 30.93 | 30.73 | 30.77 | 24,638 | +0.06(+0.19%) |
Jul 05, 2006 | 30.77 | 30.86 | 30.54 | 30.71 | 87,840 | -0.05(-0.17%) |
Jul 03, 2006 | 30.62 | 30.79 | 30.51 | 30.76 | 10,176 | +0.31(+1.01%) |
Jun 30, 2006 | 30.45 | 30.54 | 30.32 | 30.45 | 39,099 | +0.18(+0.59%) |
Jun 29, 2006 | 29.53 | 30.28 | 29.53 | 30.28 | 123,593 | +0.49(+1.63%) |
Jun 28, 2006 | 29.83 | 29.88 | 29.65 | 29.79 | 48,071 | +0.04(+0.15%) |
Jun 27, 2006 | 29.95 | 29.98 | 29.68 | 29.75 | 45,393 | -0.29(-0.97%) |
Jun 26, 2006 | 29.89 | 30.07 | 29.78 | 30.04 | 36,689 | +0.04(+0.15%) |
Jun 23, 2006 | 29.86 | 30.21 | 29.80 | 29.99 | 49,678 | -0.17(-0.57%) |
Jun 22, 2006 | 30.31 | 30.60 | 30.10 | 30.16 | 81,279 | -0.36(-1.17%) |
Jun 21, 2006 | 30.29 | 30.66 | 30.24 | 30.52 | 64,675 | +0.32(+1.06%) |
Jun 20, 2006 | 30.37 | 30.45 | 30.12 | 30.20 | 107,123 | -0.02(-0.07%) |
Jun 19, 2006 | 29.75 | 30.58 | 29.74 | 30.22 | 126,137 | +0.45(+1.50%) |
Jun 16, 2006 | 28.22 | 29.91 | 28.22 | 29.78 | 183,716 | +0.93(+3.21%) |
Jun 15, 2006 | 28.49 | 28.92 | 28.49 | 28.85 | 83,422 | +0.46(+1.60%) |
Jun 14, 2006 | 27.70 | 28.39 | 27.70 | 28.39 | 208,890 | +0.52(+1.88%) |
Jun 13, 2006 | 27.89 | 28.00 | 27.63 | 27.87 | 207,551 | -0.06(-0.21%) |
Jun 12, 2006 | 28.42 | 28.42 | 27.92 | 27.93 | 72,174 | -0.40(-1.42%) |
Jun 09, 2006 | 28.54 | 28.59 | 28.30 | 28.33 | 79,137 | -0.26(-0.91%) |
Jun 08, 2006 | 28.80 | 28.90 | 28.34 | 28.60 | 114,487 | -0.50(-1.72%) |
Jun 07, 2006 | 29.00 | 29.42 | 28.96 | 29.10 | 69,094 | -0.27(-0.92%) |
Jun 06, 2006 | 29.27 | 29.51 | 29.14 | 29.36 | 114,621 | -0.56(-1.87%) |
Jun 05, 2006 | 30.43 | 30.45 | 29.88 | 29.92 | 36,689 | -0.63(-2.05%) |
Jun 02, 2006 | 30.60 | 30.63 | 30.37 | 30.55 | 81,279 | +0.20(+0.66%) |