Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.82 | 33.82 | 33.03 | 33.14 | 112,944 | -0.54(-1.61%) |
Aug 30, 2006 | 32.84 | 33.91 | 32.66 | 33.69 | 168,627 | +0.20(+0.59%) |
Aug 29, 2006 | 32.96 | 33.58 | 32.56 | 33.49 | 116,657 | +0.55(+1.67%) |
Aug 28, 2006 | 32.98 | 33.32 | 32.81 | 32.94 | 98,487 | +0.04(+0.13%) |
Aug 25, 2006 | 33.31 | 33.69 | 32.89 | 32.90 | 166,331 | -0.42(-1.26%) |
Aug 24, 2006 | 34.01 | 34.03 | 33.12 | 33.32 | 147,496 | -0.46(-1.37%) |
Aug 23, 2006 | 33.73 | 34.12 | 33.22 | 33.78 | 115,742 | +0.03(+0.08%) |
Aug 22, 2006 | 34.21 | 34.21 | 33.57 | 33.76 | 98,992 | -0.42(-1.23%) |
Aug 21, 2006 | 34.57 | 34.57 | 33.72 | 34.18 | 60,475 | -0.69(-1.97%) |
Aug 18, 2006 | 34.86 | 35.05 | 34.33 | 34.86 | 115,406 | -0.02(-0.05%) |
Aug 17, 2006 | 35.16 | 35.37 | 34.62 | 34.88 | 179,359 | -0.50(-1.41%) |
Aug 16, 2006 | 35.36 | 35.72 | 34.83 | 35.38 | 155,602 | +0.30(+0.86%) |
Aug 15, 2006 | 34.31 | 35.15 | 34.19 | 35.08 | 213,009 | +1.37(+4.06%) |
Aug 14, 2006 | 33.94 | 34.47 | 33.70 | 33.71 | 153,828 | -0.11(-0.33%) |
Aug 11, 2006 | 34.31 | 34.68 | 33.54 | 33.82 | 165,887 | -0.65(-1.90%) |
Aug 10, 2006 | 34.68 | 35.07 | 33.93 | 34.48 | 228,329 | -0.57(-1.62%) |
Aug 09, 2006 | 34.73 | 35.33 | 34.42 | 35.05 | 312,353 | +0.68(+1.98%) |
Aug 08, 2006 | 35.29 | 35.35 | 34.25 | 34.37 | 245,571 | -0.80(-2.27%) |
Aug 07, 2006 | 35.66 | 35.99 | 34.81 | 35.17 | 326,129 | -0.83(-2.29%) |
Aug 04, 2006 | 36.33 | 36.94 | 35.53 | 35.99 | 187,075 | -0.34(-0.92%) |
Aug 03, 2006 | 36.20 | 36.60 | 35.30 | 36.33 | 191,563 | -0.33(-0.89%) |
Aug 02, 2006 | 34.57 | 36.77 | 34.40 | 36.65 | 569,395 | +2.91(+8.61%) |
Aug 01, 2006 | 35.29 | 35.32 | 33.37 | 33.75 | 473,323 | -1.61(-4.55%) |
Jul 31, 2006 | 35.09 | 36.19 | 34.67 | 35.36 | 167,706 | -0.22(-0.63%) |
Jul 28, 2006 | 34.62 | 35.62 | 34.33 | 35.58 | 203,109 | +1.21(+3.53%) |
Jul 27, 2006 | 35.26 | 35.54 | 34.36 | 34.37 | 240,525 | -0.90(-2.56%) |
Jul 26, 2006 | 35.83 | 36.05 | 35.23 | 35.27 | 211,885 | -0.86(-2.38%) |
Jul 25, 2006 | 36.03 | 36.76 | 35.71 | 36.13 | 85,599 | +0.06(+0.17%) |
Jul 24, 2006 | 35.05 | 36.27 | 35.26 | 36.07 | 73,335 | +1.01(+2.89%) |
Jul 21, 2006 | 35.72 | 35.77 | 33.97 | 35.05 | 196,454 | -0.89(-2.49%) |
Jul 20, 2006 | 37.03 | 37.19 | 35.91 | 35.95 | 162,001 | -1.05(-2.84%) |
Jul 19, 2006 | 35.42 | 37.26 | 35.41 | 37.00 | 219,715 | +1.50(+4.22%) |
Jul 18, 2006 | 34.34 | 35.78 | 34.13 | 35.50 | 263,156 | +1.42(+4.16%) |
Jul 17, 2006 | 34.02 | 34.43 | 33.54 | 34.08 | 175,605 | -0.21(-0.60%) |
Jul 14, 2006 | 34.97 | 34.97 | 33.97 | 34.29 | 119,665 | -0.69(-1.97%) |
Jul 13, 2006 | 34.43 | 35.32 | 34.26 | 34.98 | 224,729 | +0.40(+1.17%) |
Jul 12, 2006 | 35.06 | 35.10 | 34.26 | 34.57 | 177,617 | -0.63(-1.78%) |
Jul 11, 2006 | 33.91 | 35.20 | 33.78 | 35.20 | 230,501 | +1.20(+3.54%) |
Jul 10, 2006 | 33.70 | 34.57 | 33.70 | 34.00 | 198,729 | +0.34(+1.00%) |
Jul 07, 2006 | 34.32 | 34.47 | 33.64 | 33.66 | 241,160 | -0.84(-2.44%) |
Jul 06, 2006 | 34.09 | 34.62 | 33.97 | 34.50 | 222,172 | +0.55(+1.62%) |
Jul 05, 2006 | 33.54 | 34.00 | 33.14 | 33.95 | 311,195 | +0.64(+1.94%) |
Jul 03, 2006 | 32.71 | 33.31 | 32.27 | 33.31 | 81,611 | +0.34(+1.04%) |
Jun 30, 2006 | 33.28 | 33.45 | 32.71 | 32.96 | 185,176 | -0.24(-0.73%) |
Jun 29, 2006 | 31.75 | 33.45 | 31.75 | 33.21 | 251,391 | +1.69(+5.35%) |
Jun 28, 2006 | 32.02 | 32.02 | 30.69 | 31.52 | 213,151 | -0.28(-0.89%) |
Jun 27, 2006 | 32.95 | 33.00 | 31.65 | 31.80 | 209,870 | -1.20(-3.65%) |
Jun 26, 2006 | 33.21 | 33.28 | 32.82 | 33.01 | 89,649 | -0.06(-0.18%) |
Jun 23, 2006 | 33.00 | 33.28 | 32.39 | 33.07 | 75,294 | +0.00(+0.00%) |
Jun 22, 2006 | 33.34 | 33.45 | 32.83 | 33.07 | 161,593 | -0.45(-1.33%) |
Jun 21, 2006 | 32.84 | 33.74 | 32.06 | 33.51 | 302,121 | +1.31(+4.06%) |
Jun 20, 2006 | 32.45 | 32.76 | 32.12 | 32.21 | 159,761 | -0.21(-0.64%) |
Jun 19, 2006 | 33.33 | 33.44 | 32.04 | 32.41 | 247,237 | -0.83(-2.48%) |
Jun 16, 2006 | 33.54 | 33.73 | 32.89 | 33.24 | 499,574 | -0.46(-1.38%) |
Jun 15, 2006 | 33.30 | 33.98 | 33.04 | 33.70 | 423,168 | +0.73(+2.22%) |
Jun 14, 2006 | 33.19 | 33.28 | 32.59 | 32.97 | 231,240 | -0.13(-0.39%) |
Jun 13, 2006 | 32.60 | 33.77 | 32.30 | 33.10 | 483,851 | -0.26(-0.77%) |
Jun 12, 2006 | 34.40 | 34.67 | 33.28 | 33.36 | 321,714 | -1.30(-3.75%) |
Jun 09, 2006 | 33.97 | 35.15 | 33.97 | 34.66 | 229,735 | +0.71(+2.08%) |
Jun 08, 2006 | 35.32 | 35.69 | 33.53 | 33.95 | 749,019 | -1.64(-4.61%) |
Jun 07, 2006 | 36.74 | 36.91 | 35.54 | 35.60 | 481,530 | -0.93(-2.54%) |
Jun 06, 2006 | 37.17 | 37.37 | 36.42 | 36.52 | 336,572 | -0.64(-1.74%) |
Jun 05, 2006 | 38.18 | 38.26 | 36.71 | 37.17 | 617,478 | -1.03(-2.70%) |
Jun 02, 2006 | 38.19 | 39.96 | 36.77 | 38.20 | 3,027,153 | -8.18(-17.63%) |