Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.29 | 32.39 | 28.81 | 29.34 | 509,529 | -0.92(-3.05%) |
Aug 30, 2006 | 31.16 | 31.16 | 30.03 | 30.26 | 277,915 | -0.15(-0.49%) |
Aug 29, 2006 | 29.05 | 31.16 | 28.92 | 30.41 | 522,513 | +1.60(+5.54%) |
Aug 28, 2006 | 26.50 | 28.92 | 26.45 | 28.81 | 296,553 | +2.27(+8.54%) |
Aug 25, 2006 | 26.74 | 27.13 | 26.32 | 26.54 | 85,673 | -0.29(-1.08%) |
Aug 24, 2006 | 26.79 | 27.15 | 26.23 | 26.83 | 100,060 | +0.03(+0.10%) |
Aug 23, 2006 | 27.86 | 27.94 | 26.49 | 26.81 | 215,130 | -1.14(-4.07%) |
Aug 22, 2006 | 27.94 | 27.94 | 27.72 | 27.94 | 95,072 | +0.10(+0.37%) |
Aug 21, 2006 | 27.91 | 28.24 | 27.72 | 27.84 | 144,639 | -0.13(-0.47%) |
Aug 18, 2006 | 29.34 | 29.34 | 27.96 | 27.97 | 204,158 | -1.19(-4.07%) |
Aug 17, 2006 | 26.13 | 30.04 | 25.27 | 29.16 | 1,500,245 | -1.03(-3.40%) |
Aug 16, 2006 | 31.50 | 32.16 | 29.92 | 30.18 | 401,446 | +0.94(+3.22%) |
Aug 15, 2006 | 27.97 | 29.24 | 27.53 | 29.24 | 116,414 | +1.61(+5.84%) |
Aug 14, 2006 | 27.23 | 28.21 | 27.23 | 27.63 | 70,434 | +0.52(+1.93%) |
Aug 11, 2006 | 26.82 | 28.70 | 26.82 | 27.10 | 129,075 | +0.05(+0.17%) |
Aug 10, 2006 | 26.14 | 27.21 | 25.70 | 27.06 | 133,537 | +0.83(+3.17%) |
Aug 09, 2006 | 27.01 | 27.42 | 26.04 | 26.23 | 236,227 | -0.45(-1.68%) |
Aug 08, 2006 | 28.46 | 28.63 | 26.48 | 26.68 | 143,096 | -1.51(-5.36%) |
Aug 07, 2006 | 28.00 | 28.68 | 27.86 | 28.19 | 116,925 | +0.21(+0.77%) |
Aug 04, 2006 | 27.91 | 28.79 | 27.30 | 27.97 | 208,614 | +0.35(+1.28%) |
Aug 03, 2006 | 25.35 | 27.85 | 25.08 | 27.62 | 571,643 | +2.24(+8.83%) |
Aug 02, 2006 | 26.22 | 27.15 | 25.00 | 25.38 | 295,447 | -0.61(-2.33%) |
Aug 01, 2006 | 27.38 | 27.38 | 25.63 | 25.98 | 233,077 | -1.71(-6.17%) |
Jul 31, 2006 | 26.97 | 28.08 | 26.68 | 27.69 | 239,287 | +0.65(+2.42%) |
Jul 28, 2006 | 28.14 | 28.14 | 26.65 | 27.04 | 307,994 | -0.96(-3.43%) |
Jul 27, 2006 | 28.19 | 29.40 | 27.76 | 28.00 | 180,158 | -0.06(-0.20%) |
Jul 26, 2006 | 28.51 | 28.54 | 27.52 | 28.06 | 119,800 | -0.51(-1.80%) |
Jul 25, 2006 | 27.98 | 28.73 | 27.66 | 28.57 | 97,746 | +0.50(+1.80%) |
Jul 24, 2006 | 27.63 | 28.77 | 27.63 | 28.07 | 89,220 | +0.52(+1.90%) |
Jul 21, 2006 | 27.92 | 27.97 | 27.17 | 27.54 | 106,976 | -0.33(-1.17%) |
Jul 20, 2006 | 28.97 | 29.09 | 27.87 | 27.87 | 187,297 | -0.91(-3.18%) |
Jul 19, 2006 | 27.62 | 29.35 | 27.54 | 28.78 | 216,752 | +1.04(+3.73%) |
Jul 18, 2006 | 28.76 | 29.01 | 27.39 | 27.75 | 252,204 | -0.85(-2.97%) |
Jul 17, 2006 | 28.33 | 29.17 | 28.22 | 28.60 | 129,215 | -0.02(-0.06%) |
Jul 14, 2006 | 28.65 | 28.93 | 27.94 | 28.62 | 224,667 | -0.08(-0.29%) |
Jul 13, 2006 | 28.51 | 29.20 | 27.88 | 28.70 | 367,731 | +0.27(+0.95%) |
Jul 12, 2006 | 29.74 | 30.60 | 28.06 | 28.43 | 549,166 | -1.49(-4.99%) |
Jul 11, 2006 | 31.87 | 31.87 | 28.64 | 29.92 | 849,492 | -1.82(-5.73%) |
Jul 10, 2006 | 31.73 | 33.29 | 31.39 | 31.74 | 475,971 | +0.02(+0.07%) |
Jul 07, 2006 | 32.59 | 32.85 | 31.47 | 31.72 | 499,134 | -0.95(-2.92%) |
Jul 06, 2006 | 35.47 | 35.70 | 31.73 | 32.68 | 1,768,579 | -6.88(-17.39%) |
Jul 05, 2006 | 39.57 | 40.13 | 38.76 | 39.56 | 254,325 | -0.21(-0.52%) |
Jul 03, 2006 | 39.44 | 40.08 | 39.19 | 39.76 | 108,624 | -0.08(-0.21%) |
Jun 30, 2006 | 36.66 | 40.12 | 36.40 | 39.84 | 524,426 | +3.15(+8.57%) |
Jun 29, 2006 | 34.22 | 37.01 | 34.22 | 36.70 | 339,420 | +2.59(+7.58%) |
Jun 28, 2006 | 34.50 | 35.83 | 33.26 | 34.11 | 222,679 | +0.05(+0.14%) |
Jun 27, 2006 | 35.38 | 35.74 | 33.96 | 34.07 | 177,920 | -1.14(-3.23%) |
Jun 26, 2006 | 36.05 | 36.38 | 34.82 | 35.21 | 324,206 | -0.66(-1.85%) |
Jun 23, 2006 | 38.95 | 39.02 | 35.72 | 35.87 | 549,247 | -2.60(-6.77%) |
Jun 22, 2006 | 39.99 | 41.10 | 38.26 | 38.47 | 209,310 | -1.54(-3.85%) |
Jun 21, 2006 | 38.64 | 40.41 | 38.27 | 40.01 | 124,647 | +1.28(+3.30%) |
Jun 20, 2006 | 39.20 | 39.31 | 38.63 | 38.73 | 121,434 | -0.49(-1.26%) |
Jun 19, 2006 | 39.65 | 40.16 | 38.75 | 39.23 | 274,143 | -0.11(-0.28%) |
Jun 16, 2006 | 41.80 | 41.80 | 39.11 | 39.34 | 226,080 | -2.45(-5.87%) |
Jun 15, 2006 | 38.50 | 41.83 | 38.32 | 41.80 | 370,888 | +3.52(+9.19%) |
Jun 14, 2006 | 37.44 | 38.78 | 36.77 | 38.28 | 242,416 | +1.39(+3.77%) |
Jun 13, 2006 | 37.24 | 38.31 | 36.74 | 36.89 | 330,755 | -0.41(-1.10%) |
Jun 12, 2006 | 39.14 | 39.14 | 37.02 | 37.30 | 156,073 | -1.90(-4.86%) |
Jun 09, 2006 | 38.44 | 40.60 | 38.43 | 39.20 | 241,702 | +0.94(+2.46%) |
Jun 08, 2006 | 38.06 | 38.71 | 35.70 | 38.26 | 401,028 | -0.18(-0.46%) |
Jun 07, 2006 | 38.15 | 40.76 | 38.11 | 38.44 | 271,634 | +0.46(+1.20%) |
Jun 06, 2006 | 39.05 | 39.56 | 37.12 | 37.98 | 344,439 | -1.34(-3.42%) |
Jun 05, 2006 | 40.15 | 41.31 | 38.87 | 39.32 | 205,896 | -0.84(-2.09%) |
Jun 02, 2006 | 40.43 | 41.25 | 39.51 | 40.16 | 241,282 | -0.18(-0.44%) |