Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.90 | 32.03 | 31.50 | 31.52 | 73,282 | -0.42(-1.31%) |
Aug 30, 2006 | 31.26 | 31.99 | 31.26 | 31.94 | 45,293 | +0.62(+1.96%) |
Aug 29, 2006 | 30.80 | 31.39 | 30.80 | 31.32 | 78,982 | +0.61(+1.97%) |
Aug 28, 2006 | 30.47 | 30.91 | 30.40 | 30.72 | 54,435 | +0.30(+1.00%) |
Aug 25, 2006 | 30.34 | 30.51 | 30.24 | 30.42 | 11,367 | +0.11(+0.35%) |
Aug 24, 2006 | 30.31 | 30.57 | 30.15 | 30.31 | 46,478 | +0.01(+0.03%) |
Aug 23, 2006 | 30.36 | 30.53 | 30.09 | 30.30 | 62,189 | +0.04(+0.15%) |
Aug 22, 2006 | 30.26 | 30.72 | 30.09 | 30.25 | 61,749 | +0.00(+0.00%) |
Aug 21, 2006 | 30.76 | 30.77 | 29.98 | 30.25 | 75,721 | -0.89(-2.86%) |
Aug 18, 2006 | 31.49 | 31.52 | 30.84 | 31.15 | 46,387 | -0.18(-0.57%) |
Aug 17, 2006 | 31.25 | 31.50 | 31.07 | 31.32 | 43,497 | +0.12(+0.37%) |
Aug 16, 2006 | 31.16 | 31.21 | 30.91 | 31.21 | 44,644 | +0.04(+0.11%) |
Aug 15, 2006 | 30.81 | 31.17 | 30.65 | 31.17 | 53,935 | +0.45(+1.48%) |
Aug 14, 2006 | 29.92 | 30.90 | 29.85 | 30.72 | 56,654 | +1.01(+3.39%) |
Aug 11, 2006 | 29.78 | 29.78 | 29.28 | 29.71 | 30,952 | -0.02(-0.06%) |
Aug 10, 2006 | 29.51 | 29.87 | 29.24 | 29.73 | 44,186 | -0.02(-0.06%) |
Aug 09, 2006 | 30.42 | 30.83 | 29.64 | 29.75 | 67,288 | -0.23(-0.77%) |
Aug 08, 2006 | 30.71 | 30.95 | 29.89 | 29.98 | 45,419 | -0.57(-1.87%) |
Aug 07, 2006 | 30.63 | 30.67 | 30.39 | 30.55 | 38,915 | -0.07(-0.23%) |
Aug 04, 2006 | 30.32 | 30.86 | 30.31 | 30.62 | 82,540 | +0.54(+1.81%) |
Aug 03, 2006 | 29.91 | 30.22 | 29.52 | 30.08 | 52,933 | +0.12(+0.39%) |
Aug 02, 2006 | 29.43 | 30.27 | 29.43 | 29.96 | 70,989 | +0.58(+1.97%) |
Aug 01, 2006 | 29.99 | 30.07 | 28.83 | 29.38 | 107,213 | -0.62(-2.05%) |
Jul 31, 2006 | 29.18 | 30.15 | 29.18 | 30.00 | 89,718 | +0.57(+1.94%) |
Jul 28, 2006 | 30.03 | 30.23 | 28.78 | 29.43 | 157,006 | -0.18(-0.60%) |
Jul 27, 2006 | 29.34 | 30.05 | 29.34 | 29.60 | 84,783 | +0.45(+1.56%) |
Jul 26, 2006 | 29.18 | 29.29 | 28.80 | 29.15 | 64,821 | +0.01(+0.03%) |
Jul 25, 2006 | 28.85 | 29.43 | 28.81 | 29.14 | 54,840 | +0.30(+1.05%) |
Jul 24, 2006 | 28.37 | 29.25 | 28.26 | 28.84 | 79,400 | +0.58(+2.05%) |
Jul 21, 2006 | 28.79 | 28.79 | 27.29 | 28.26 | 81,867 | -0.43(-1.49%) |
Jul 20, 2006 | 28.05 | 28.83 | 27.89 | 28.69 | 105,643 | +1.00(+3.61%) |
Jul 19, 2006 | 27.26 | 27.70 | 26.88 | 27.69 | 74,241 | +0.62(+2.31%) |
Jul 18, 2006 | 26.37 | 27.19 | 26.37 | 27.06 | 74,129 | +0.76(+2.88%) |
Jul 17, 2006 | 26.05 | 26.55 | 25.93 | 26.30 | 51,700 | +0.17(+0.65%) |
Jul 14, 2006 | 26.44 | 26.47 | 25.80 | 26.14 | 51,924 | -0.26(-0.98%) |
Jul 13, 2006 | 26.29 | 26.46 | 26.09 | 26.39 | 68,858 | +0.00(+0.00%) |
Jul 12, 2006 | 26.72 | 26.88 | 26.14 | 26.39 | 42,504 | -0.44(-1.63%) |
Jul 11, 2006 | 26.58 | 26.85 | 26.30 | 26.83 | 49,905 | +0.14(+0.53%) |
Jul 10, 2006 | 26.66 | 26.98 | 26.59 | 26.69 | 29,270 | +0.17(+0.64%) |
Jul 07, 2006 | 27.56 | 27.56 | 26.43 | 26.52 | 92,746 | -0.97(-3.54%) |
Jul 06, 2006 | 27.41 | 27.64 | 27.37 | 27.49 | 61,681 | +0.03(+0.10%) |
Jul 05, 2006 | 26.97 | 27.97 | 26.92 | 27.46 | 76,260 | -0.13(-0.48%) |
Jul 03, 2006 | 26.97 | 27.60 | 26.97 | 27.60 | 37,569 | +0.46(+1.71%) |
Jun 30, 2006 | 26.75 | 27.57 | 26.49 | 27.13 | 639,578 | +0.43(+1.60%) |
Jun 29, 2006 | 25.86 | 26.71 | 25.86 | 26.71 | 76,484 | +0.83(+3.20%) |
Jun 28, 2006 | 26.10 | 26.10 | 25.82 | 25.88 | 19,625 | +0.01(+0.03%) |
Jun 27, 2006 | 26.02 | 26.14 | 25.86 | 25.87 | 25,233 | -0.08(-0.31%) |
Jun 26, 2006 | 26.08 | 26.14 | 25.88 | 25.95 | 25,121 | +0.12(+0.45%) |
Jun 23, 2006 | 26.11 | 26.11 | 25.82 | 25.83 | 22,317 | -0.09(-0.34%) |
Jun 22, 2006 | 26.16 | 26.22 | 25.88 | 25.92 | 38,242 | -0.17(-0.65%) |
Jun 21, 2006 | 25.66 | 26.20 | 25.64 | 26.09 | 32,635 | +0.53(+2.06%) |
Jun 20, 2006 | 25.27 | 25.77 | 25.27 | 25.56 | 42,055 | +0.17(+0.67%) |
Jun 19, 2006 | 25.61 | 25.76 | 25.36 | 25.40 | 40,933 | -0.17(-0.66%) |
Jun 16, 2006 | 25.48 | 25.64 | 25.42 | 25.56 | 259,285 | -0.04(-0.14%) |
Jun 15, 2006 | 25.01 | 25.60 | 24.58 | 25.60 | 54,055 | +0.86(+3.50%) |
Jun 14, 2006 | 24.70 | 24.82 | 24.52 | 24.74 | 32,074 | +0.08(+0.33%) |
Jun 13, 2006 | 24.98 | 25.48 | 24.61 | 24.66 | 43,176 | -0.36(-1.43%) |
Jun 12, 2006 | 25.11 | 25.18 | 24.96 | 25.01 | 29,719 | -0.16(-0.64%) |
Jun 09, 2006 | 25.55 | 25.55 | 25.07 | 25.17 | 17,719 | -0.37(-1.43%) |
Jun 08, 2006 | 25.01 | 25.56 | 24.98 | 25.54 | 35,662 | +0.32(+1.27%) |
Jun 07, 2006 | 25.23 | 25.45 | 25.07 | 25.22 | 61,905 | -0.11(-0.42%) |
Jun 06, 2006 | 25.03 | 25.36 | 24.97 | 25.32 | 48,896 | +0.24(+0.96%) |
Jun 05, 2006 | 25.44 | 25.44 | 24.98 | 25.08 | 64,372 | -0.46(-1.81%) |
Jun 02, 2006 | 25.55 | 25.64 | 25.29 | 25.55 | 11,551 | +0.13(+0.53%) |