Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.94 | 31.35 | 30.75 | 31.04 | 299,956 | +0.24(+0.78%) |
Aug 30, 2006 | 31.00 | 31.00 | 30.23 | 30.80 | 118,520 | -0.07(-0.23%) |
Aug 29, 2006 | 30.06 | 30.87 | 29.71 | 30.87 | 189,829 | +0.84(+2.80%) |
Aug 28, 2006 | 29.62 | 30.09 | 29.58 | 30.03 | 128,517 | +0.32(+1.08%) |
Aug 25, 2006 | 30.17 | 30.17 | 29.60 | 29.71 | 67,006 | -0.24(-0.80%) |
Aug 24, 2006 | 29.97 | 30.42 | 29.69 | 29.95 | 154,251 | -0.02(-0.07%) |
Aug 23, 2006 | 30.52 | 31.10 | 29.68 | 29.97 | 129,114 | -0.43(-1.41%) |
Aug 22, 2006 | 30.64 | 31.09 | 30.38 | 30.40 | 95,168 | -0.35(-1.14%) |
Aug 21, 2006 | 30.99 | 31.20 | 30.24 | 30.75 | 158,018 | -0.26(-0.84%) |
Aug 18, 2006 | 31.44 | 31.98 | 29.10 | 31.01 | 572,058 | -0.99(-3.09%) |
Aug 17, 2006 | 30.68 | 32.25 | 30.43 | 32.00 | 318,160 | +1.26(+4.10%) |
Aug 16, 2006 | 30.00 | 30.88 | 29.79 | 30.74 | 104,555 | +1.00(+3.36%) |
Aug 15, 2006 | 29.47 | 29.79 | 28.94 | 29.74 | 58,481 | +0.83(+2.87%) |
Aug 14, 2006 | 29.13 | 30.26 | 28.86 | 28.91 | 47,230 | -0.02(-0.07%) |
Aug 11, 2006 | 29.03 | 29.34 | 28.79 | 28.93 | 58,915 | -0.24(-0.82%) |
Aug 10, 2006 | 28.86 | 29.76 | 28.75 | 29.17 | 84,467 | +0.17(+0.59%) |
Aug 09, 2006 | 29.03 | 29.46 | 28.87 | 29.00 | 109,648 | +0.36(+1.26%) |
Aug 08, 2006 | 29.07 | 29.48 | 28.62 | 28.64 | 157,455 | -0.20(-0.69%) |
Aug 07, 2006 | 28.90 | 29.07 | 28.43 | 28.84 | 77,665 | -0.37(-1.27%) |
Aug 04, 2006 | 30.08 | 30.33 | 28.54 | 29.21 | 89,821 | -0.36(-1.22%) |
Aug 03, 2006 | 28.69 | 29.90 | 28.60 | 29.57 | 88,130 | +0.54(+1.86%) |
Aug 02, 2006 | 29.15 | 29.24 | 28.65 | 29.03 | 100,677 | -0.02(-0.07%) |
Aug 01, 2006 | 29.53 | 29.65 | 28.78 | 29.05 | 70,649 | -0.70(-2.35%) |
Jul 31, 2006 | 29.29 | 30.00 | 29.09 | 29.75 | 82,767 | +0.68(+2.34%) |
Jul 28, 2006 | 28.54 | 29.30 | 28.54 | 29.07 | 120,167 | +0.71(+2.50%) |
Jul 27, 2006 | 29.50 | 29.63 | 28.01 | 28.36 | 82,842 | -0.94(-3.21%) |
Jul 26, 2006 | 29.40 | 29.80 | 29.12 | 29.30 | 87,069 | -0.15(-0.51%) |
Jul 25, 2006 | 29.57 | 30.10 | 29.30 | 29.45 | 70,052 | -0.18(-0.61%) |
Jul 24, 2006 | 29.46 | 30.14 | 29.36 | 29.63 | 98,195 | +0.37(+1.26%) |
Jul 21, 2006 | 29.10 | 29.35 | 28.32 | 29.26 | 114,182 | -0.01(-0.03%) |
Jul 20, 2006 | 30.42 | 30.56 | 29.23 | 29.27 | 90,031 | -1.07(-3.53%) |
Jul 19, 2006 | 29.42 | 30.60 | 29.35 | 30.34 | 127,045 | +0.83(+2.81%) |
Jul 18, 2006 | 29.59 | 29.78 | 29.21 | 29.51 | 144,560 | +0.11(+0.37%) |
Jul 17, 2006 | 29.80 | 29.94 | 29.35 | 29.40 | 137,854 | -0.41(-1.38%) |
Jul 14, 2006 | 29.66 | 30.21 | 29.58 | 29.81 | 99,658 | -0.01(-0.03%) |
Jul 13, 2006 | 29.85 | 30.11 | 29.51 | 29.82 | 114,846 | -0.22(-0.73%) |
Jul 12, 2006 | 30.61 | 30.61 | 30.00 | 30.04 | 115,681 | -0.61(-1.99%) |
Jul 11, 2006 | 29.96 | 30.66 | 29.62 | 30.65 | 141,686 | +0.77(+2.58%) |
Jul 10, 2006 | 29.90 | 30.00 | 29.32 | 29.88 | 339,878 | +2.29(+8.30%) |
Jul 07, 2006 | 27.96 | 28.09 | 27.59 | 27.59 | 188,651 | -0.53(-1.88%) |
Jul 06, 2006 | 27.89 | 28.30 | 27.75 | 28.12 | 105,646 | +0.27(+0.97%) |
Jul 05, 2006 | 28.15 | 28.30 | 27.75 | 27.85 | 100,190 | -0.71(-2.49%) |
Jul 03, 2006 | 28.91 | 29.32 | 28.50 | 28.56 | 62,470 | -0.76(-2.59%) |
Jun 30, 2006 | 28.25 | 29.37 | 27.80 | 29.32 | 258,238 | +1.29(+4.60%) |
Jun 29, 2006 | 27.26 | 28.03 | 27.26 | 28.03 | 142,300 | +1.07(+3.97%) |
Jun 28, 2006 | 27.31 | 27.35 | 26.52 | 26.96 | 66,085 | -0.15(-0.55%) |
Jun 27, 2006 | 27.66 | 27.74 | 26.96 | 27.11 | 101,708 | -0.45(-1.63%) |
Jun 26, 2006 | 27.58 | 27.86 | 27.24 | 27.56 | 147,200 | +0.21(+0.77%) |
Jun 23, 2006 | 27.40 | 27.49 | 26.87 | 27.35 | 258,227 | -0.07(-0.26%) |
Jun 22, 2006 | 27.48 | 27.79 | 27.16 | 27.42 | 167,735 | +0.02(+0.07%) |
Jun 21, 2006 | 26.60 | 28.06 | 26.60 | 27.40 | 157,370 | +0.68(+2.54%) |
Jun 20, 2006 | 26.65 | 26.97 | 26.33 | 26.72 | 154,953 | +0.12(+0.45%) |
Jun 19, 2006 | 27.28 | 27.42 | 26.59 | 26.60 | 115,887 | -0.54(-1.99%) |
Jun 16, 2006 | 27.04 | 27.22 | 26.46 | 27.14 | 519,669 | +0.04(+0.15%) |
Jun 15, 2006 | 26.74 | 27.15 | 26.74 | 27.10 | 184,499 | +0.48(+1.80%) |
Jun 14, 2006 | 26.75 | 27.01 | 26.35 | 26.62 | 226,940 | -0.08(-0.30%) |
Jun 13, 2006 | 27.00 | 28.03 | 26.68 | 26.70 | 194,320 | -0.43(-1.58%) |
Jun 12, 2006 | 28.02 | 28.11 | 26.99 | 27.13 | 113,033 | -0.83(-2.97%) |
Jun 09, 2006 | 28.65 | 28.93 | 27.90 | 27.96 | 94,742 | -0.66(-2.31%) |
Jun 08, 2006 | 28.15 | 28.76 | 26.85 | 28.62 | 202,161 | +0.16(+0.56%) |
Jun 07, 2006 | 28.49 | 29.35 | 28.17 | 28.46 | 107,875 | -0.15(-0.52%) |
Jun 06, 2006 | 28.93 | 28.99 | 27.90 | 28.61 | 141,521 | +14.25(+99.27%) |
Jun 05, 2006 | 14.81 | 14.98 | 14.28 | 14.36 | 148,364 | -0.57(-3.85%) |
Jun 02, 2006 | 15.06 | 15.20 | 14.73 | 14.93 | 120,898 | -0.06(-0.38%) |