Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.90 | 41.05 | 40.55 | 40.90 | 23,271 | -0.05(-0.12%) |
Aug 30, 2006 | 40.95 | 41.00 | 40.65 | 40.95 | 23,841 | -0.60(-1.44%) |
Aug 29, 2006 | 41.55 | 41.55 | 40.90 | 41.55 | 32,018 | +0.80(+1.96%) |
Aug 28, 2006 | 40.75 | 41.48 | 40.35 | 40.75 | 32,468 | -1.60(-3.78%) |
Aug 25, 2006 | 42.35 | 42.35 | 41.85 | 42.35 | 27,370 | -0.50(-1.17%) |
Aug 24, 2006 | 42.85 | 43.00 | 42.45 | 42.85 | 25,598 | +0.55(+1.30%) |
Aug 23, 2006 | 42.30 | 42.95 | 42.25 | 42.30 | 11,622 | -0.10(-0.24%) |
Aug 22, 2006 | 42.40 | 42.55 | 42.10 | 42.40 | 14,585 | +0.60(+1.44%) |
Aug 21, 2006 | 41.80 | 41.85 | 41.35 | 41.80 | 20,908 | -0.70(-1.65%) |
Aug 18, 2006 | 42.50 | 42.50 | 41.90 | 42.50 | 21,764 | -0.25(-0.58%) |
Aug 17, 2006 | 42.75 | 42.95 | 42.15 | 42.75 | 15,976 | -0.05(-0.12%) |
Aug 16, 2006 | 42.80 | 42.85 | 42.00 | 42.80 | 40,571 | +0.65(+1.54%) |
Aug 15, 2006 | 42.15 | 42.15 | 41.65 | 42.15 | 69,318 | +1.01(+2.46%) |
Aug 14, 2006 | 41.14 | 41.75 | 41.05 | 41.14 | 27,256 | -0.21(-0.51%) |
Aug 11, 2006 | 41.35 | 41.50 | 40.95 | 41.35 | 24,108 | -0.95(-2.25%) |
Aug 10, 2006 | 42.30 | 42.55 | 42.15 | 42.30 | 42,581 | +0.20(+0.48%) |
Aug 09, 2006 | 42.10 | 42.40 | 41.85 | 42.10 | 33,112 | +0.60(+1.45%) |
Aug 08, 2006 | 41.50 | 41.95 | 41.50 | 41.50 | 43,100 | +0.65(+1.59%) |
Aug 07, 2006 | 40.85 | 41.00 | 40.50 | 40.85 | 31,579 | -0.81(-1.94%) |
Aug 04, 2006 | 41.66 | 42.30 | 41.50 | 41.66 | 17,206 | -0.64(-1.51%) |
Aug 03, 2006 | 42.30 | 42.30 | 41.55 | 42.30 | 11,694 | +0.40(+0.95%) |
Aug 02, 2006 | 41.90 | 41.95 | 41.40 | 41.90 | 32,696 | +0.40(+0.96%) |
Aug 01, 2006 | 41.50 | 41.65 | 41.05 | 41.50 | 19,298 | +0.15(+0.36%) |
Jul 31, 2006 | 41.35 | 41.45 | 41.00 | 41.35 | 21,125 | -0.40(-0.96%) |
Jul 28, 2006 | 41.75 | 42.10 | 41.10 | 41.75 | 29,864 | +2.00(+5.03%) |
Jul 27, 2006 | 39.75 | 40.40 | 39.40 | 39.75 | 27,714 | +1.20(+3.11%) |
Jul 26, 2006 | 38.55 | 38.60 | 37.75 | 38.55 | 15,850 | -0.80(-2.03%) |
Jul 25, 2006 | 39.35 | 39.45 | 38.50 | 39.35 | 20,778 | +1.45(+3.83%) |
Jul 24, 2006 | 37.90 | 38.70 | 37.90 | 37.90 | 19,672 | +0.35(+0.93%) |
Jul 21, 2006 | 37.55 | 38.25 | 37.50 | 37.55 | 23,650 | -0.20(-0.53%) |
Jul 20, 2006 | 37.75 | 38.15 | 37.25 | 37.75 | 29,425 | +1.00(+2.72%) |
Jul 19, 2006 | 36.75 | 37.00 | 35.80 | 36.75 | 25,247 | +1.00(+2.80%) |
Jul 18, 2006 | 35.75 | 35.75 | 35.20 | 35.75 | 16,670 | -1.85(-4.92%) |
Jul 17, 2006 | 37.60 | 37.75 | 37.00 | 37.60 | 27,557 | +0.10(+0.27%) |
Jul 14, 2006 | 37.50 | 38.15 | 37.25 | 37.50 | 21,677 | -0.50(-1.32%) |
Jul 13, 2006 | 38.00 | 38.10 | 37.25 | 38.00 | 14,146 | -0.15(-0.39%) |
Jul 12, 2006 | 38.15 | 38.25 | 37.50 | 38.15 | 24,814 | -1.20(-3.05%) |
Jul 11, 2006 | 39.95 | 39.45 | 39.00 | 39.35 | 15,000 | -0.60(-1.50%) |
Jul 10, 2006 | 39.95 | 40.00 | 39.50 | 39.95 | 41,345 | +0.20(+0.50%) |
Jul 07, 2006 | 39.75 | 39.75 | 39.25 | 39.75 | 11,654 | -0.70(-1.73%) |
Jul 06, 2006 | 40.45 | 40.60 | 39.95 | 40.45 | 48,759 | +0.25(+0.62%) |
Jul 05, 2006 | 40.20 | 40.80 | 40.05 | 40.20 | 31,541 | -0.45(-1.11%) |
Jul 03, 2006 | 40.65 | 41.00 | 40.00 | 40.65 | 10,180 | +0.15(+0.37%) |
Jun 30, 2006 | 40.50 | 40.50 | 39.50 | 40.50 | 25,559 | +1.20(+3.05%) |
Jun 29, 2006 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +2.30(+6.22%) |
Jun 28, 2006 | 37.00 | 37.50 | 36.70 | 37.00 | 93,998 | -0.75(-1.99%) |
Jun 27, 2006 | 37.75 | 38.90 | 37.75 | 37.75 | 39,620 | -0.15(-0.40%) |
Jun 23, 2006 | 37.90 | 38.30 | 37.60 | 37.90 | 130,386 | -0.30(-0.79%) |
Jun 22, 2006 | 38.20 | 39.50 | 38.20 | 38.20 | 116,643 | -0.10(-0.26%) |
Jun 21, 2006 | 38.30 | 38.30 | 37.05 | 38.30 | 30,686 | -0.55(-1.42%) |
Jun 20, 2006 | 38.85 | 38.85 | 38.25 | 38.85 | 34,242 | -0.35(-0.89%) |
Jun 19, 2006 | 39.20 | 39.20 | 38.50 | 39.20 | 22,778 | -0.80(-2.00%) |
Jun 16, 2006 | 40.00 | 40.00 | 38.90 | 40.00 | 16,409 | +1.80(+4.71%) |
Jun 15, 2006 | 38.20 | 38.20 | 37.00 | 38.20 | 41,387 | +1.25(+3.38%) |
Jun 14, 2006 | 36.95 | 36.95 | 36.30 | 36.95 | 44,648 | +1.50(+4.23%) |
Jun 13, 2006 | 35.45 | 35.70 | 34.80 | 35.45 | 23,670 | -2.15(-5.72%) |
Jun 12, 2006 | 37.60 | 38.05 | 37.50 | 37.60 | 31,295 | -0.65(-1.70%) |
Jun 09, 2006 | 38.25 | 38.25 | 37.60 | 38.25 | 25,507 | +0.75(+2.00%) |
Jun 08, 2006 | 37.50 | 37.50 | 37.00 | 37.50 | 20,407 | -2.00(-5.06%) |
Jun 07, 2006 | 39.50 | 39.90 | 38.80 | 39.50 | 29,166 | -1.90(-4.59%) |
Jun 06, 2006 | 41.40 | 41.90 | 41.20 | 41.40 | 28,877 | -0.70(-1.66%) |
Jun 05, 2006 | 42.10 | 43.75 | 42.10 | 42.10 | 30,294 | -1.35(-3.11%) |
Jun 02, 2006 | 43.45 | 43.45 | 42.55 | 43.45 | 26,342 | +1.70(+4.07%) |