Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.25 | 29.69 | 29.04 | 29.07 | 673,359 | -0.24(-0.82%) |
Aug 30, 2006 | 28.87 | 29.41 | 28.76 | 29.31 | 621,276 | +0.35(+1.21%) |
Aug 29, 2006 | 28.98 | 29.12 | 28.52 | 28.96 | 930,319 | +0.15(+0.52%) |
Aug 28, 2006 | 28.26 | 28.84 | 28.24 | 28.81 | 747,377 | +0.42(+1.48%) |
Aug 25, 2006 | 28.59 | 28.63 | 28.08 | 28.39 | 794,615 | -0.35(-1.22%) |
Aug 24, 2006 | 28.96 | 28.97 | 28.30 | 28.74 | 547,978 | -0.06(-0.21%) |
Aug 23, 2006 | 29.07 | 29.31 | 28.25 | 28.80 | 704,573 | -0.40(-1.37%) |
Aug 22, 2006 | 29.19 | 29.48 | 29.00 | 29.20 | 699,020 | -0.04(-0.14%) |
Aug 21, 2006 | 29.17 | 29.52 | 28.85 | 29.24 | 508,516 | -0.20(-0.68%) |
Aug 18, 2006 | 29.62 | 29.90 | 28.96 | 29.44 | 849,468 | -0.23(-0.78%) |
Aug 17, 2006 | 29.42 | 29.98 | 29.21 | 29.67 | 2,130,098 | +0.27(+0.92%) |
Aug 16, 2006 | 29.70 | 29.74 | 29.31 | 29.40 | 1,200,155 | -0.30(-1.01%) |
Aug 15, 2006 | 30.13 | 30.14 | 29.27 | 29.70 | 780,196 | +0.00(+0.00%) |
Aug 14, 2006 | 30.00 | 30.13 | 29.55 | 29.70 | 749,246 | -0.05(-0.17%) |
Aug 11, 2006 | 28.88 | 29.87 | 28.88 | 29.75 | 935,153 | +0.75(+2.59%) |
Aug 10, 2006 | 28.90 | 29.32 | 28.82 | 29.00 | 837,174 | +0.15(+0.52%) |
Aug 09, 2006 | 29.62 | 29.73 | 28.81 | 28.85 | 485,986 | -0.43(-1.47%) |
Aug 08, 2006 | 29.59 | 29.80 | 29.11 | 29.28 | 632,311 | -0.11(-0.37%) |
Aug 07, 2006 | 29.30 | 29.72 | 29.00 | 29.39 | 1,410,280 | +0.09(+0.31%) |
Aug 04, 2006 | 30.42 | 30.85 | 29.26 | 29.30 | 2,495,579 | -0.97(-3.20%) |
Aug 03, 2006 | 30.00 | 31.23 | 28.63 | 30.27 | 6,762,136 | -2.50(-7.63%) |
Aug 02, 2006 | 33.71 | 34.34 | 32.37 | 32.77 | 1,513,033 | -0.99(-2.93%) |
Aug 01, 2006 | 33.92 | 34.20 | 33.28 | 33.76 | 732,364 | -0.21(-0.62%) |
Jul 31, 2006 | 34.08 | 34.12 | 33.70 | 33.97 | 470,144 | -0.30(-0.88%) |
Jul 28, 2006 | 34.24 | 34.54 | 34.06 | 34.27 | 393,035 | +0.12(+0.35%) |
Jul 27, 2006 | 34.90 | 34.92 | 33.95 | 34.15 | 471,420 | -0.50(-1.44%) |
Jul 26, 2006 | 34.78 | 34.85 | 34.24 | 34.65 | 604,426 | -0.28(-0.80%) |
Jul 25, 2006 | 35.01 | 35.29 | 34.38 | 34.93 | 446,857 | -0.08(-0.23%) |
Jul 24, 2006 | 34.42 | 35.16 | 34.49 | 35.01 | 452,076 | +0.59(+1.71%) |
Jul 21, 2006 | 34.75 | 34.85 | 33.84 | 34.42 | 703,517 | -0.33(-0.95%) |
Jul 20, 2006 | 34.78 | 35.34 | 34.45 | 34.75 | 719,820 | -0.15(-0.43%) |
Jul 19, 2006 | 33.97 | 34.95 | 33.77 | 34.90 | 576,989 | +1.07(+3.16%) |
Jul 18, 2006 | 33.92 | 34.33 | 33.44 | 33.83 | 364,978 | +0.00(+0.00%) |
Jul 17, 2006 | 33.73 | 34.53 | 33.42 | 33.83 | 291,446 | -0.09(-0.27%) |
Jul 14, 2006 | 34.75 | 34.80 | 33.69 | 33.92 | 449,225 | -0.52(-1.51%) |
Jul 13, 2006 | 34.68 | 34.68 | 34.05 | 34.44 | 450,020 | -0.35(-1.01%) |
Jul 12, 2006 | 35.28 | 36.24 | 34.74 | 34.79 | 641,022 | -0.39(-1.11%) |
Jul 11, 2006 | 35.01 | 35.46 | 34.23 | 35.18 | 875,253 | -0.01(-0.03%) |
Jul 10, 2006 | 35.60 | 35.86 | 35.05 | 35.19 | 253,014 | -0.40(-1.12%) |
Jul 07, 2006 | 35.82 | 36.25 | 35.38 | 35.59 | 576,305 | -0.18(-0.50%) |
Jul 06, 2006 | 35.69 | 35.96 | 35.50 | 35.77 | 298,766 | -0.02(-0.06%) |
Jul 05, 2006 | 36.26 | 36.65 | 35.22 | 35.79 | 675,408 | -0.11(-0.31%) |
Jul 03, 2006 | 36.04 | 36.13 | 35.51 | 35.90 | 222,776 | +0.28(+0.79%) |
Jun 30, 2006 | 35.50 | 36.09 | 35.41 | 35.62 | 753,937 | +0.20(+0.56%) |
Jun 29, 2006 | 34.47 | 35.42 | 34.23 | 35.42 | 659,500 | +1.25(+3.66%) |
Jun 28, 2006 | 34.31 | 34.48 | 33.63 | 34.17 | 801,348 | +0.13(+0.38%) |
Jun 27, 2006 | 34.23 | 34.38 | 33.62 | 34.04 | 619,131 | -0.32(-0.93%) |
Jun 26, 2006 | 34.37 | 34.72 | 34.00 | 34.36 | 344,900 | -0.05(-0.15%) |
Jun 23, 2006 | 33.82 | 34.84 | 33.78 | 34.41 | 622,998 | +0.33(+0.97%) |
Jun 22, 2006 | 34.23 | 34.23 | 33.52 | 34.08 | 652,192 | -0.15(-0.44%) |
Jun 21, 2006 | 34.49 | 34.77 | 34.18 | 34.23 | 782,324 | -0.32(-0.93%) |
Jun 20, 2006 | 34.20 | 34.98 | 34.14 | 34.55 | 984,603 | +0.19(+0.55%) |
Jun 19, 2006 | 34.50 | 34.96 | 34.06 | 34.36 | 931,276 | -0.17(-0.49%) |
Jun 16, 2006 | 34.62 | 34.81 | 34.14 | 34.53 | 1,151,508 | -0.09(-0.26%) |
Jun 15, 2006 | 33.50 | 34.67 | 33.50 | 34.62 | 1,128,154 | +1.42(+4.28%) |
Jun 14, 2006 | 32.79 | 33.27 | 32.34 | 33.20 | 2,257,535 | +0.34(+1.03%) |
Jun 13, 2006 | 33.28 | 33.55 | 32.50 | 32.86 | 1,264,028 | -0.50(-1.50%) |
Jun 12, 2006 | 34.30 | 34.62 | 33.32 | 33.36 | 890,450 | -1.04(-3.02%) |
Jun 09, 2006 | 35.59 | 35.70 | 33.97 | 34.40 | 1,190,781 | -1.06(-2.99%) |
Jun 08, 2006 | 36.30 | 36.45 | 34.25 | 35.46 | 1,933,410 | -1.19(-3.25%) |
Jun 07, 2006 | 36.70 | 37.32 | 36.49 | 36.65 | 945,413 | -0.13(-0.35%) |
Jun 06, 2006 | 36.97 | 37.15 | 36.23 | 36.78 | 715,085 | -0.12(-0.33%) |
Jun 05, 2006 | 37.99 | 38.00 | 36.83 | 36.90 | 593,627 | -1.11(-2.92%) |
Jun 02, 2006 | 38.20 | 38.34 | 37.81 | 38.01 | 486,844 | -0.16(-0.42%) |