Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.72 | 35.72 | 35.61 | 35.67 | 1,654 | -0.05(-0.14%) |
Aug 30, 2006 | 35.64 | 35.81 | 35.64 | 35.72 | 45,092 | +0.12(+0.35%) |
Aug 29, 2006 | 35.58 | 35.60 | 35.50 | 35.60 | 7,170 | -0.20(-0.55%) |
Aug 28, 2006 | 35.75 | 35.84 | 35.75 | 35.79 | 20,960 | +0.22(+0.63%) |
Aug 25, 2006 | 35.57 | 35.57 | 35.57 | 35.57 | 137 | -0.36(-0.99%) |
Aug 24, 2006 | 35.84 | 35.93 | 35.84 | 35.93 | 3,447 | +0.11(+0.30%) |
Aug 23, 2006 | 36.06 | 36.06 | 35.78 | 35.82 | 89,219 | -0.23(-0.64%) |
Aug 22, 2006 | 36.03 | 36.14 | 36.03 | 36.05 | 4,412 | +0.04(+0.12%) |
Aug 21, 2006 | 36.14 | 36.14 | 35.99 | 36.01 | 1,930 | -0.17(-0.48%) |
Aug 18, 2006 | 36.14 | 36.18 | 36.14 | 36.18 | 41,644 | -0.04(-0.12%) |
Aug 17, 2006 | 36.16 | 36.23 | 36.14 | 36.22 | 129,622 | -0.01(-0.04%) |
Aug 16, 2006 | 36.21 | 36.25 | 36.04 | 36.24 | 214,567 | +0.10(+0.28%) |
Aug 15, 2006 | 35.90 | 36.14 | 35.90 | 36.14 | 62,880 | +0.59(+1.65%) |
Aug 14, 2006 | 35.69 | 35.82 | 35.55 | 35.55 | 44,264 | -0.10(-0.28%) |
Aug 11, 2006 | 35.70 | 35.70 | 35.52 | 35.65 | 5,515 | -0.16(-0.45%) |
Aug 10, 2006 | 35.85 | 35.85 | 35.72 | 35.81 | 1,103 | +0.13(+0.37%) |
Aug 09, 2006 | 36.33 | 36.33 | 35.68 | 35.68 | 2,482 | -0.49(-1.36%) |
Aug 08, 2006 | 36.51 | 36.51 | 36.17 | 36.17 | 6,205 | -0.15(-0.42%) |
Aug 07, 2006 | 36.43 | 36.45 | 36.30 | 36.32 | 3,447 | -0.04(-0.12%) |
Aug 04, 2006 | 36.40 | 36.67 | 36.30 | 36.37 | 3,999 | +0.14(+0.38%) |
Aug 03, 2006 | 35.90 | 36.23 | 35.90 | 36.23 | 1,654 | +0.36(+0.99%) |
Aug 02, 2006 | 35.90 | 36.00 | 35.80 | 35.87 | 9,376 | +0.15(+0.41%) |
Aug 01, 2006 | 35.73 | 35.73 | 35.73 | 35.73 | 827 | -0.19(-0.53%) |
Jul 31, 2006 | 35.97 | 35.97 | 35.82 | 35.92 | 4,964 | -0.24(-0.66%) |
Jul 28, 2006 | 35.83 | 36.16 | 35.83 | 36.16 | 40,265 | +0.68(+1.92%) |
Jul 27, 2006 | 35.95 | 35.95 | 35.48 | 35.48 | 8,135 | -0.36(-0.99%) |
Jul 26, 2006 | 35.77 | 35.84 | 35.74 | 35.83 | 965 | +0.01(+0.04%) |
Jul 25, 2006 | 35.70 | 35.88 | 35.69 | 35.82 | 5,653 | +0.04(+0.12%) |
Jul 24, 2006 | 35.62 | 35.77 | 35.62 | 35.77 | 2,344 | +0.30(+0.84%) |
Jul 21, 2006 | 35.64 | 35.64 | 35.48 | 35.48 | 1,378 | -0.18(-0.51%) |
Jul 20, 2006 | 35.82 | 35.85 | 35.66 | 35.66 | 1,516 | -0.17(-0.49%) |
Jul 19, 2006 | 35.17 | 35.85 | 35.17 | 35.83 | 3,723 | +0.78(+2.21%) |
Jul 18, 2006 | 35.06 | 35.06 | 34.81 | 35.06 | 51,987 | +0.16(+0.46%) |
Jul 17, 2006 | 34.76 | 34.90 | 34.76 | 34.90 | 551 | +0.16(+0.46%) |
Jul 14, 2006 | 34.56 | 34.74 | 34.56 | 34.74 | 2,206 | +0.19(+0.55%) |
Jul 13, 2006 | 34.80 | 34.80 | 34.55 | 34.55 | 413 | -0.29(-0.83%) |
Jul 12, 2006 | 35.08 | 35.08 | 34.84 | 34.84 | 2,482 | -0.35(-0.99%) |
Jul 11, 2006 | 34.90 | 35.19 | 34.87 | 35.19 | 21,098 | +0.08(+0.23%) |
Jul 10, 2006 | 35.11 | 35.11 | 35.11 | 35.11 | 275 | +0.07(+0.21%) |
Jul 07, 2006 | 35.27 | 35.27 | 35.03 | 35.03 | 1,930 | +0.01(+0.02%) |
Jul 06, 2006 | 35.09 | 35.20 | 35.03 | 35.03 | 2,620 | +0.01(+0.04%) |
Jul 05, 2006 | 35.27 | 35.27 | 35.00 | 35.01 | 2,482 | -0.37(-1.05%) |
Jul 03, 2006 | 35.21 | 35.38 | 35.21 | 35.38 | 689 | +0.16(+0.45%) |
Jun 30, 2006 | 35.32 | 35.32 | 35.19 | 35.22 | 965 | -0.04(-0.12%) |
Jun 29, 2006 | 34.94 | 35.27 | 34.92 | 35.27 | 1,103 | +0.54(+1.57%) |
Jun 28, 2006 | 34.72 | 34.72 | 34.64 | 34.72 | 275 | +0.09(+0.27%) |
Jun 27, 2006 | 34.74 | 34.74 | 34.63 | 34.63 | 42,334 | -0.19(-0.54%) |
Jun 26, 2006 | 34.53 | 34.82 | 34.53 | 34.82 | 5,240 | +0.31(+0.90%) |
Jun 23, 2006 | 34.51 | 34.51 | 34.50 | 34.50 | 689 | -0.35(-1.00%) |
Jun 22, 2006 | 34.97 | 34.97 | 34.83 | 34.85 | 1,241 | -0.25(-0.72%) |
Jun 21, 2006 | 34.97 | 35.18 | 34.97 | 35.11 | 1,654 | +0.13(+0.37%) |
Jun 20, 2006 | 35.08 | 35.09 | 34.98 | 34.98 | 1,654 | +0.00(+0.00%) |
Jun 19, 2006 | 35.22 | 35.22 | 34.98 | 34.98 | 5,102 | -0.20(-0.56%) |
Jun 16, 2006 | 35.35 | 35.38 | 35.17 | 35.17 | 4,688 | -0.22(-0.61%) |
Jun 15, 2006 | 34.91 | 35.40 | 34.91 | 35.39 | 3,999 | +0.59(+1.71%) |
Jun 14, 2006 | 35.17 | 35.17 | 34.52 | 34.79 | 5,240 | -0.43(-1.21%) |
Jun 13, 2006 | 35.56 | 35.60 | 35.18 | 35.22 | 4,826 | -0.31(-0.88%) |
Jun 12, 2006 | 35.65 | 35.72 | 35.53 | 35.53 | 3,033 | -0.28(-0.77%) |
Jun 09, 2006 | 35.90 | 35.94 | 35.77 | 35.81 | 16,133 | -0.05(-0.14%) |
Jun 08, 2006 | 35.55 | 35.93 | 35.55 | 35.86 | 87,150 | +0.19(+0.53%) |
Jun 07, 2006 | 35.69 | 35.89 | 35.67 | 35.67 | 5,102 | +0.26(+0.74%) |
Jun 06, 2006 | 35.53 | 35.53 | 35.17 | 35.41 | 1,241 | -0.12(-0.35%) |
Jun 05, 2006 | 35.84 | 35.93 | 35.53 | 35.53 | 2,206 | -0.54(-1.49%) |
Jun 02, 2006 | 36.19 | 36.19 | 35.91 | 36.07 | 5,653 | +0.25(+0.71%) |
Jun 01, 2006 | 35.46 | 35.82 | 35.46 | 35.82 | 60,674 | +0.42(+1.19%) |
May 31, 2006 | 35.36 | 35.40 | 35.36 | 35.40 | 3,447 | +0.12(+0.33%) |
May 30, 2006 | 35.53 | 35.53 | 35.28 | 35.28 | 6,067 | -0.33(-0.94%) |
May 26, 2006 | 35.61 | 35.61 | 35.61 | 35.61 | 413 | +0.10(+0.29%) |
May 25, 2006 | 35.50 | 35.59 | 35.42 | 35.51 | 13,375 | +0.06(+0.16%) |
May 24, 2006 | 35.20 | 35.50 | 35.19 | 35.45 | 9,376 | +0.11(+0.31%) |
May 23, 2006 | 35.57 | 35.57 | 35.35 | 35.35 | 2,344 | -0.33(-0.91%) |
May 22, 2006 | 35.49 | 35.68 | 35.32 | 35.67 | 2,482 | +0.08(+0.22%) |
May 19, 2006 | 35.42 | 35.59 | 35.29 | 35.59 | 42,748 | +0.38(+1.09%) |
May 18, 2006 | 35.53 | 35.53 | 35.21 | 35.21 | 2,895 | -0.36(-1.02%) |
May 17, 2006 | 35.76 | 35.81 | 35.43 | 35.57 | 5,240 | -0.44(-1.21%) |
May 16, 2006 | 36.14 | 36.14 | 35.99 | 36.01 | 87,426 | -0.10(-0.28%) |
May 15, 2006 | 35.88 | 36.13 | 35.88 | 36.11 | 13,375 | +0.28(+0.79%) |
May 12, 2006 | 36.08 | 36.13 | 35.82 | 35.82 | 46,057 | -0.25(-0.70%) |
May 11, 2006 | 36.40 | 36.40 | 36.00 | 36.08 | 5,653 | -0.41(-1.13%) |
May 10, 2006 | 36.42 | 36.51 | 36.33 | 36.49 | 44,540 | +0.01(+0.02%) |
May 09, 2006 | 36.50 | 36.53 | 36.42 | 36.48 | 7,032 | -0.04(-0.10%) |