Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.58 | 33.89 | 33.35 | 33.71 | 1,522,974 | +0.34(+1.02%) |
Aug 30, 2006 | 33.63 | 33.71 | 33.17 | 33.37 | 1,595,592 | -0.02(-0.06%) |
Aug 29, 2006 | 33.42 | 33.77 | 33.20 | 33.38 | 2,389,419 | +0.06(+0.17%) |
Aug 28, 2006 | 32.65 | 33.64 | 32.65 | 33.33 | 1,653,390 | +0.60(+1.82%) |
Aug 25, 2006 | 33.03 | 33.15 | 32.68 | 32.73 | 1,029,889 | -0.44(-1.34%) |
Aug 24, 2006 | 33.58 | 33.71 | 32.99 | 33.18 | 2,027,597 | -0.20(-0.59%) |
Aug 23, 2006 | 34.01 | 34.24 | 33.24 | 33.38 | 2,262,389 | -0.54(-1.59%) |
Aug 22, 2006 | 35.05 | 35.05 | 33.90 | 33.91 | 1,792,275 | -1.24(-3.52%) |
Aug 21, 2006 | 35.24 | 35.35 | 34.78 | 35.15 | 1,173,432 | -0.09(-0.27%) |
Aug 18, 2006 | 35.76 | 35.83 | 34.93 | 35.25 | 1,418,810 | -0.40(-1.11%) |
Aug 17, 2006 | 35.17 | 36.06 | 34.88 | 35.64 | 1,893,264 | +0.45(+1.29%) |
Aug 16, 2006 | 34.04 | 35.41 | 34.04 | 35.19 | 2,398,205 | +1.35(+3.99%) |
Aug 15, 2006 | 33.82 | 34.06 | 33.68 | 33.84 | 2,533,491 | +0.45(+1.36%) |
Aug 14, 2006 | 33.60 | 34.10 | 33.19 | 33.38 | 1,696,263 | -0.05(-0.14%) |
Aug 11, 2006 | 33.06 | 33.57 | 33.04 | 33.43 | 1,402,719 | +0.30(+0.91%) |
Aug 10, 2006 | 32.66 | 33.44 | 32.31 | 33.13 | 2,010,236 | +0.33(+1.01%) |
Aug 09, 2006 | 33.11 | 33.48 | 32.69 | 32.80 | 1,440,616 | -0.12(-0.37%) |
Aug 08, 2006 | 33.35 | 33.69 | 32.79 | 32.92 | 1,639,523 | -0.47(-1.41%) |
Aug 07, 2006 | 32.92 | 33.57 | 32.69 | 33.39 | 1,746,439 | +0.40(+1.20%) |
Aug 04, 2006 | 33.72 | 34.20 | 32.97 | 33.00 | 2,037,124 | -0.36(-1.08%) |
Aug 03, 2006 | 34.10 | 34.55 | 32.35 | 33.36 | 5,853,504 | -2.54(-7.08%) |
Aug 02, 2006 | 33.84 | 36.09 | 33.84 | 35.90 | 4,059,323 | +2.56(+7.68%) |
Aug 01, 2006 | 33.57 | 33.63 | 33.06 | 33.34 | 1,723,891 | -0.24(-0.70%) |
Jul 31, 2006 | 34.01 | 34.32 | 33.32 | 33.57 | 847,284 | -0.33(-0.98%) |
Jul 28, 2006 | 33.52 | 34.20 | 33.17 | 33.90 | 1,600,356 | +0.56(+1.67%) |
Jul 27, 2006 | 34.46 | 34.46 | 33.08 | 33.35 | 2,674,493 | -1.60(-4.57%) |
Jul 26, 2006 | 35.30 | 35.56 | 34.74 | 34.94 | 1,045,661 | -0.77(-2.14%) |
Jul 25, 2006 | 35.14 | 35.90 | 34.77 | 35.71 | 1,525,832 | +0.14(+0.40%) |
Jul 24, 2006 | 34.33 | 35.68 | 34.33 | 35.57 | 2,162,671 | +1.30(+3.80%) |
Jul 21, 2006 | 34.95 | 34.95 | 34.14 | 34.26 | 896,508 | -0.91(-2.58%) |
Jul 20, 2006 | 36.45 | 36.58 | 35.10 | 35.17 | 959,387 | -0.98(-2.72%) |
Jul 19, 2006 | 35.19 | 36.37 | 35.09 | 36.15 | 1,922,904 | +1.59(+4.59%) |
Jul 18, 2006 | 34.56 | 35.07 | 34.01 | 34.57 | 1,210,694 | -0.10(-0.30%) |
Jul 17, 2006 | 34.11 | 35.13 | 33.94 | 34.67 | 1,104,307 | +0.44(+1.30%) |
Jul 14, 2006 | 35.02 | 35.17 | 34.05 | 34.23 | 1,143,474 | -0.96(-2.74%) |
Jul 13, 2006 | 35.57 | 35.72 | 34.82 | 35.19 | 1,107,059 | -0.72(-2.00%) |
Jul 12, 2006 | 35.85 | 36.61 | 35.85 | 35.91 | 1,493,016 | +0.10(+0.29%) |
Jul 11, 2006 | 35.98 | 36.06 | 35.19 | 35.80 | 1,484,336 | -0.25(-0.68%) |
Jul 10, 2006 | 36.53 | 36.82 | 35.77 | 36.05 | 1,162,317 | -0.08(-0.21%) |
Jul 07, 2006 | 37.64 | 37.64 | 36.07 | 36.12 | 2,639,454 | -1.64(-4.35%) |
Jul 06, 2006 | 37.88 | 38.32 | 37.72 | 37.77 | 1,130,559 | -0.26(-0.67%) |
Jul 05, 2006 | 37.79 | 38.18 | 37.57 | 38.02 | 992,733 | -0.55(-1.42%) |
Jul 03, 2006 | 37.98 | 38.66 | 37.98 | 38.57 | 556,281 | +0.03(+0.07%) |
Jun 30, 2006 | 38.05 | 39.00 | 37.93 | 38.54 | 1,181,583 | +0.50(+1.32%) |
Jun 29, 2006 | 37.06 | 38.10 | 36.70 | 38.04 | 1,355,718 | +1.37(+3.74%) |
Jun 28, 2006 | 36.07 | 36.94 | 36.02 | 36.67 | 1,799,156 | +0.57(+1.57%) |
Jun 27, 2006 | 36.64 | 36.90 | 36.04 | 36.11 | 1,532,924 | -0.61(-1.67%) |
Jun 26, 2006 | 37.67 | 37.79 | 36.60 | 36.72 | 2,118,846 | -1.11(-2.95%) |
Jun 23, 2006 | 37.55 | 38.16 | 37.55 | 37.83 | 474,030 | +0.24(+0.63%) |
Jun 22, 2006 | 38.26 | 38.26 | 37.51 | 37.60 | 1,123,784 | -0.77(-2.02%) |
Jun 21, 2006 | 37.56 | 38.54 | 37.25 | 38.37 | 1,189,310 | +0.66(+1.75%) |
Jun 20, 2006 | 37.14 | 38.05 | 37.14 | 37.71 | 1,370,009 | -0.21(-0.55%) |
Jun 19, 2006 | 38.02 | 38.39 | 37.66 | 37.92 | 1,521,703 | +0.28(+0.75%) |
Jun 16, 2006 | 38.03 | 38.10 | 37.30 | 37.64 | 1,743,263 | -0.40(-1.04%) |
Jun 15, 2006 | 37.22 | 38.38 | 37.22 | 38.03 | 1,734,054 | +0.81(+2.18%) |
Jun 14, 2006 | 37.13 | 37.61 | 36.84 | 37.22 | 1,115,422 | +0.15(+0.41%) |
Jun 13, 2006 | 37.17 | 37.77 | 36.55 | 37.07 | 1,716,693 | -0.28(-0.76%) |
Jun 12, 2006 | 38.29 | 38.58 | 37.35 | 37.35 | 853,106 | -0.70(-1.84%) |
Jun 09, 2006 | 37.47 | 38.41 | 37.31 | 38.05 | 1,334,970 | +0.77(+2.05%) |
Jun 08, 2006 | 37.83 | 37.84 | 36.76 | 37.29 | 2,203,956 | -0.72(-1.89%) |
Jun 07, 2006 | 37.96 | 38.32 | 37.60 | 38.00 | 1,811,753 | +0.14(+0.37%) |
Jun 06, 2006 | 38.85 | 38.95 | 37.36 | 37.86 | 1,957,519 | -0.92(-2.36%) |
Jun 05, 2006 | 39.44 | 39.44 | 38.65 | 38.78 | 1,457,659 | -0.98(-2.47%) |
Jun 02, 2006 | 40.86 | 40.87 | 39.06 | 39.76 | 1,515,246 | -0.68(-1.68%) |