Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.26 | 33.46 | 32.90 | 33.08 | 657,262 | -0.29(-0.86%) |
Aug 30, 2006 | 33.29 | 33.46 | 33.14 | 33.36 | 586,441 | +0.14(+0.42%) |
Aug 29, 2006 | 32.90 | 33.32 | 32.35 | 33.22 | 737,795 | +0.23(+0.69%) |
Aug 28, 2006 | 32.33 | 33.30 | 32.33 | 33.00 | 569,109 | +0.57(+1.75%) |
Aug 25, 2006 | 32.48 | 32.52 | 32.13 | 32.43 | 542,066 | -0.19(-0.57%) |
Aug 24, 2006 | 33.14 | 33.18 | 32.22 | 32.61 | 695,213 | -0.37(-1.14%) |
Aug 23, 2006 | 33.63 | 33.76 | 32.83 | 32.99 | 511,436 | -0.72(-2.12%) |
Aug 22, 2006 | 33.53 | 34.08 | 33.50 | 33.71 | 526,527 | +0.17(+0.52%) |
Aug 21, 2006 | 33.94 | 33.94 | 33.24 | 33.53 | 638,138 | -0.66(-1.94%) |
Aug 18, 2006 | 34.07 | 34.32 | 33.60 | 34.19 | 787,101 | +0.27(+0.81%) |
Aug 17, 2006 | 33.93 | 34.14 | 33.68 | 33.92 | 679,674 | -0.23(-0.69%) |
Aug 16, 2006 | 33.36 | 34.34 | 32.93 | 34.15 | 1,029,597 | +0.77(+2.31%) |
Aug 15, 2006 | 32.68 | 33.44 | 32.68 | 33.38 | 654,274 | +1.04(+3.21%) |
Aug 14, 2006 | 32.36 | 33.08 | 32.31 | 32.35 | 717,177 | +0.29(+0.92%) |
Aug 11, 2006 | 32.15 | 32.19 | 31.86 | 32.05 | 907,527 | -0.24(-0.75%) |
Aug 10, 2006 | 32.06 | 32.48 | 31.71 | 32.29 | 1,167,205 | +0.13(+0.40%) |
Aug 09, 2006 | 33.40 | 33.40 | 32.13 | 32.17 | 1,657,426 | -1.16(-3.49%) |
Aug 08, 2006 | 33.32 | 33.86 | 33.16 | 33.33 | 949,213 | -0.11(-0.34%) |
Aug 07, 2006 | 33.63 | 33.77 | 33.29 | 33.44 | 869,427 | -0.31(-0.91%) |
Aug 04, 2006 | 34.59 | 35.31 | 33.54 | 33.75 | 1,406,862 | -0.48(-1.41%) |
Aug 03, 2006 | 32.80 | 34.38 | 32.80 | 34.23 | 1,604,982 | +0.90(+2.69%) |
Aug 02, 2006 | 33.06 | 33.61 | 33.06 | 33.34 | 1,172,733 | +0.64(+1.94%) |
Aug 01, 2006 | 33.30 | 33.41 | 32.36 | 32.70 | 1,305,859 | -1.03(-3.06%) |
Jul 31, 2006 | 33.44 | 33.99 | 33.22 | 33.73 | 1,213,672 | +0.28(+0.84%) |
Jul 28, 2006 | 32.26 | 33.61 | 32.16 | 33.45 | 1,703,893 | +1.33(+4.13%) |
Jul 27, 2006 | 36.05 | 33.74 | 31.79 | 32.13 | 2,789,221 | -2.11(-6.18%) |
Jul 26, 2006 | 35.27 | 35.37 | 33.76 | 34.24 | 1,760,669 | -1.20(-3.40%) |
Jul 25, 2006 | 34.52 | 35.47 | 34.01 | 35.45 | 1,197,835 | +0.33(+0.93%) |
Jul 24, 2006 | 34.70 | 35.24 | 34.60 | 35.12 | 978,050 | +0.65(+1.88%) |
Jul 21, 2006 | 34.88 | 34.98 | 33.89 | 34.47 | 1,598,557 | -0.41(-1.17%) |
Jul 20, 2006 | 36.23 | 36.50 | 34.78 | 34.88 | 1,089,063 | -1.35(-3.73%) |
Jul 19, 2006 | 35.81 | 36.34 | 35.61 | 36.23 | 1,164,068 | +0.35(+0.99%) |
Jul 18, 2006 | 35.45 | 35.93 | 35.42 | 35.87 | 902,149 | +0.52(+1.46%) |
Jul 17, 2006 | 35.39 | 35.87 | 35.15 | 35.36 | 1,215,316 | -0.03(-0.09%) |
Jul 14, 2006 | 36.60 | 36.62 | 34.67 | 35.39 | 2,029,162 | -1.35(-3.68%) |
Jul 13, 2006 | 37.70 | 37.74 | 36.64 | 36.74 | 1,611,257 | -0.96(-2.54%) |
Jul 12, 2006 | 38.19 | 38.25 | 37.56 | 37.70 | 870,025 | -0.55(-1.43%) |
Jul 11, 2006 | 38.28 | 38.35 | 37.48 | 38.25 | 1,089,362 | -0.15(-0.40%) |
Jul 10, 2006 | 37.79 | 38.56 | 37.73 | 38.40 | 876,300 | +0.76(+2.03%) |
Jul 07, 2006 | 38.16 | 38.20 | 37.46 | 37.64 | 989,853 | -0.53(-1.39%) |
Jul 06, 2006 | 38.20 | 38.38 | 37.88 | 38.17 | 1,101,912 | +0.18(+0.48%) |
Jul 05, 2006 | 38.47 | 38.54 | 37.57 | 37.99 | 1,852,408 | -0.83(-2.14%) |
Jul 03, 2006 | 38.95 | 39.03 | 38.68 | 38.82 | 1,084,282 | -0.29(-0.74%) |
Jun 30, 2006 | 39.49 | 40.11 | 38.92 | 39.11 | 1,169,148 | -0.09(-0.22%) |
Jun 29, 2006 | 37.48 | 39.25 | 37.44 | 39.19 | 1,387,438 | +1.87(+5.00%) |
Jun 28, 2006 | 37.48 | 37.49 | 36.92 | 37.33 | 915,745 | +0.09(+0.25%) |
Jun 27, 2006 | 37.68 | 38.15 | 37.15 | 37.23 | 913,056 | -0.46(-1.23%) |
Jun 26, 2006 | 37.74 | 38.24 | 37.44 | 37.69 | 1,017,345 | -0.02(-0.05%) |
Jun 23, 2006 | 37.25 | 37.95 | 36.81 | 37.71 | 1,184,388 | +0.58(+1.55%) |
Jun 22, 2006 | 37.03 | 37.34 | 36.79 | 37.14 | 801,744 | +0.09(+0.23%) |
Jun 21, 2006 | 36.66 | 37.25 | 36.57 | 37.05 | 1,155,103 | +0.59(+1.62%) |
Jun 20, 2006 | 36.14 | 36.64 | 36.13 | 36.46 | 1,101,464 | +0.42(+1.17%) |
Jun 19, 2006 | 36.54 | 36.57 | 35.79 | 36.04 | 818,179 | -0.49(-1.34%) |
Jun 16, 2006 | 36.65 | 36.76 | 36.43 | 36.53 | 863,003 | -0.19(-0.51%) |
Jun 15, 2006 | 35.41 | 36.78 | 35.41 | 36.72 | 1,549,251 | +1.47(+4.18%) |
Jun 14, 2006 | 35.77 | 35.94 | 35.10 | 35.24 | 1,453,030 | -0.66(-1.83%) |
Jun 13, 2006 | 36.30 | 36.54 | 35.63 | 35.90 | 1,261,036 | -0.41(-1.12%) |
Jun 12, 2006 | 36.90 | 37.30 | 36.23 | 36.31 | 847,912 | -0.62(-1.69%) |
Jun 09, 2006 | 37.17 | 37.35 | 36.84 | 36.93 | 624,541 | -0.03(-0.09%) |
Jun 08, 2006 | 36.74 | 37.11 | 35.84 | 36.96 | 1,916,356 | -0.11(-0.31%) |
Jun 07, 2006 | 36.59 | 37.52 | 36.59 | 37.08 | 1,831,042 | +0.52(+1.41%) |
Jun 06, 2006 | 36.71 | 36.98 | 35.89 | 36.56 | 1,627,543 | +0.59(+1.64%) |
Jun 05, 2006 | 36.74 | 36.78 | 35.95 | 35.97 | 1,112,222 | -0.86(-2.33%) |
Jun 02, 2006 | 36.65 | 37.15 | 36.52 | 36.83 | 2,180,965 | +0.51(+1.40%) |