Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.55 | 28.55 | 27.24 | 27.46 | 31,967 | -1.21(-4.23%) |
Aug 30, 2006 | 29.17 | 29.17 | 27.41 | 28.67 | 12,745 | -0.32(-1.09%) |
Aug 29, 2006 | 28.13 | 29.00 | 27.01 | 28.99 | 13,704 | +0.96(+3.42%) |
Aug 28, 2006 | 27.84 | 28.07 | 27.16 | 28.03 | 3,253 | +0.26(+0.95%) |
Aug 25, 2006 | 27.14 | 27.87 | 27.10 | 27.77 | 74,333 | +0.54(+1.97%) |
Aug 24, 2006 | 28.57 | 28.57 | 26.84 | 27.23 | 52,527 | -1.45(-5.05%) |
Aug 23, 2006 | 29.00 | 29.00 | 27.97 | 28.68 | 12,637 | -0.08(-0.27%) |
Aug 22, 2006 | 27.26 | 28.76 | 27.26 | 28.76 | 4,816 | +0.50(+1.77%) |
Aug 21, 2006 | 28.60 | 28.60 | 27.37 | 28.26 | 7,316 | -0.47(-1.62%) |
Aug 18, 2006 | 28.55 | 29.67 | 26.95 | 28.72 | 38,221 | +0.32(+1.11%) |
Aug 17, 2006 | 28.45 | 28.97 | 27.34 | 28.41 | 28,116 | -0.48(-1.67%) |
Aug 16, 2006 | 28.46 | 28.96 | 28.35 | 28.89 | 12,043 | +0.23(+0.80%) |
Aug 15, 2006 | 27.49 | 28.98 | 27.49 | 28.66 | 27,395 | +0.93(+3.36%) |
Aug 14, 2006 | 27.36 | 28.98 | 27.36 | 27.73 | 38,256 | +0.11(+0.41%) |
Aug 11, 2006 | 28.58 | 28.58 | 27.23 | 27.62 | 40,141 | -1.20(-4.18%) |
Aug 10, 2006 | 28.55 | 28.82 | 27.79 | 28.82 | 6,742 | +0.01(+0.03%) |
Aug 09, 2006 | 29.87 | 31.27 | 28.64 | 28.81 | 158,113 | -0.61(-2.09%) |
Aug 08, 2006 | 30.16 | 30.16 | 28.94 | 29.43 | 9,500 | -0.56(-1.87%) |
Aug 07, 2006 | 29.57 | 30.50 | 29.57 | 29.99 | 14,348 | +0.11(+0.38%) |
Aug 04, 2006 | 30.85 | 31.61 | 29.24 | 29.87 | 10,111 | -0.40(-1.33%) |
Aug 03, 2006 | 29.76 | 30.61 | 28.71 | 30.28 | 17,536 | +0.17(+0.55%) |
Aug 02, 2006 | 31.01 | 31.28 | 29.54 | 30.11 | 21,847 | -0.58(-1.89%) |
Aug 01, 2006 | 31.00 | 32.93 | 29.82 | 30.69 | 10,525 | -0.70(-2.24%) |
Jul 31, 2006 | 30.94 | 31.84 | 29.22 | 31.39 | 34,707 | -0.37(-1.16%) |
Jul 28, 2006 | 30.14 | 33.29 | 28.79 | 31.76 | 15,188 | +1.93(+6.48%) |
Jul 27, 2006 | 30.64 | 30.65 | 28.78 | 29.83 | 120,399 | -0.47(-1.57%) |
Jul 26, 2006 | 30.40 | 30.74 | 29.24 | 30.31 | 94,909 | -0.18(-0.58%) |
Jul 25, 2006 | 28.79 | 31.18 | 28.79 | 30.48 | 41,272 | +0.64(+2.15%) |
Jul 24, 2006 | 29.12 | 30.17 | 28.91 | 29.84 | 26,501 | +0.56(+1.92%) |
Jul 21, 2006 | 29.19 | 29.77 | 28.79 | 29.28 | 40,634 | -0.18(-0.63%) |
Jul 20, 2006 | 30.56 | 30.74 | 29.05 | 29.46 | 13,045 | -0.96(-3.15%) |
Jul 19, 2006 | 29.95 | 30.79 | 29.87 | 30.42 | 149,181 | +0.55(+1.85%) |
Jul 18, 2006 | 30.59 | 30.59 | 29.59 | 29.87 | 78,331 | -0.69(-2.27%) |
Jul 17, 2006 | 30.74 | 30.76 | 30.03 | 30.56 | 23,721 | -0.18(-0.57%) |
Jul 14, 2006 | 29.32 | 30.74 | 29.32 | 30.74 | 46,652 | +0.36(+1.19%) |
Jul 13, 2006 | 29.65 | 31.18 | 29.44 | 30.38 | 52,474 | +0.24(+0.79%) |
Jul 12, 2006 | 30.63 | 30.76 | 29.60 | 30.14 | 37,091 | -0.61(-2.00%) |
Jul 11, 2006 | 30.18 | 30.88 | 29.76 | 30.75 | 24,498 | +0.40(+1.33%) |
Jul 10, 2006 | 29.89 | 30.40 | 29.89 | 30.35 | 67,265 | +0.33(+1.11%) |
Jul 07, 2006 | 30.01 | 31.05 | 29.78 | 30.02 | 17,102 | -0.25(-0.84%) |
Jul 06, 2006 | 31.75 | 32.86 | 29.50 | 30.27 | 45,678 | -1.61(-5.04%) |
Jul 05, 2006 | 31.57 | 32.48 | 31.57 | 31.88 | 38,021 | -0.61(-1.87%) |
Jul 03, 2006 | 31.23 | 34.17 | 31.23 | 32.48 | 32,752 | +1.04(+3.30%) |
Jun 30, 2006 | 32.63 | 32.63 | 30.92 | 31.45 | 1,283,920 | -0.81(-2.51%) |
Jun 29, 2006 | 33.18 | 33.41 | 32.18 | 32.26 | 42,576 | -0.37(-1.13%) |
Jun 28, 2006 | 33.60 | 33.60 | 32.57 | 32.62 | 21,192 | -0.76(-2.26%) |
Jun 27, 2006 | 33.38 | 33.38 | 32.90 | 33.38 | 9,320 | +0.05(+0.16%) |
Jun 26, 2006 | 33.85 | 33.85 | 32.50 | 33.33 | 32,444 | -0.19(-0.58%) |
Jun 23, 2006 | 32.76 | 34.06 | 32.76 | 33.52 | 23,830 | +0.32(+0.95%) |
Jun 22, 2006 | 33.41 | 33.75 | 32.91 | 33.20 | 17,780 | +0.11(+0.35%) |
Jun 21, 2006 | 33.99 | 33.99 | 33.05 | 33.09 | 29,367 | -0.28(-0.84%) |
Jun 20, 2006 | 32.64 | 33.53 | 32.50 | 33.37 | 46,857 | -0.01(-0.03%) |
Jun 19, 2006 | 33.86 | 34.16 | 33.10 | 33.38 | 43,966 | -0.17(-0.50%) |
Jun 16, 2006 | 34.17 | 34.17 | 33.14 | 33.55 | 13,335 | -0.44(-1.29%) |
Jun 15, 2006 | 33.23 | 33.99 | 33.23 | 33.99 | 10,076 | +1.12(+3.39%) |
Jun 14, 2006 | 32.76 | 33.00 | 32.48 | 32.87 | 10,097 | +0.37(+1.14%) |
Jun 13, 2006 | 32.86 | 33.05 | 32.50 | 32.50 | 8,851 | -0.66(-1.99%) |
Jun 12, 2006 | 33.06 | 33.30 | 32.87 | 33.16 | 28,772 | +0.25(+0.75%) |
Jun 09, 2006 | 33.96 | 33.96 | 32.73 | 32.91 | 70,238 | +0.47(+1.46%) |
Jun 08, 2006 | 34.98 | 35.02 | 31.52 | 32.44 | 81,989 | -1.82(-5.31%) |
Jun 07, 2006 | 34.60 | 35.00 | 34.26 | 34.26 | 15,464 | -0.27(-0.79%) |
Jun 06, 2006 | 34.69 | 34.98 | 34.37 | 34.53 | 41,607 | -0.12(-0.35%) |
Jun 05, 2006 | 33.63 | 34.99 | 33.60 | 34.65 | 27,770 | +0.93(+2.76%) |
Jun 02, 2006 | 33.56 | 34.10 | 33.52 | 33.72 | 15,230 | +0.30(+0.89%) |