Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.25 | 41.70 | 39.80 | 39.83 | 601,551 | -1.27(-3.09%) |
Aug 30, 2006 | 40.22 | 41.18 | 40.07 | 41.10 | 545,509 | +0.90(+2.24%) |
Aug 29, 2006 | 40.11 | 40.38 | 39.64 | 40.20 | 354,062 | -0.03(-0.07%) |
Aug 28, 2006 | 39.29 | 40.40 | 39.29 | 40.23 | 472,688 | +0.78(+1.98%) |
Aug 25, 2006 | 38.63 | 39.60 | 38.26 | 39.45 | 329,182 | +0.55(+1.41%) |
Aug 24, 2006 | 38.56 | 39.00 | 37.91 | 38.90 | 357,484 | +0.30(+0.78%) |
Aug 23, 2006 | 39.00 | 39.05 | 38.15 | 38.60 | 436,787 | -0.37(-0.95%) |
Aug 22, 2006 | 38.15 | 39.23 | 38.15 | 38.97 | 364,555 | +0.65(+1.70%) |
Aug 21, 2006 | 38.52 | 38.57 | 37.92 | 38.32 | 553,237 | -0.48(-1.24%) |
Aug 18, 2006 | 39.00 | 39.50 | 38.69 | 38.80 | 995,577 | +0.03(+0.08%) |
Aug 17, 2006 | 37.63 | 38.86 | 37.43 | 38.77 | 716,929 | +1.16(+3.08%) |
Aug 16, 2006 | 36.99 | 37.76 | 36.50 | 37.61 | 503,918 | +0.92(+2.51%) |
Aug 15, 2006 | 36.11 | 36.73 | 36.11 | 36.69 | 329,893 | +0.99(+2.77%) |
Aug 14, 2006 | 35.23 | 36.27 | 34.86 | 35.70 | 450,385 | +0.59(+1.68%) |
Aug 11, 2006 | 35.05 | 35.20 | 34.74 | 35.11 | 245,444 | -0.23(-0.65%) |
Aug 10, 2006 | 34.98 | 35.45 | 34.69 | 35.34 | 427,046 | +0.09(+0.26%) |
Aug 09, 2006 | 35.19 | 35.82 | 35.19 | 35.25 | 510,127 | +0.23(+0.66%) |
Aug 08, 2006 | 35.15 | 35.50 | 34.55 | 35.02 | 364,120 | -0.14(-0.40%) |
Aug 07, 2006 | 36.29 | 36.30 | 34.82 | 35.16 | 592,275 | -1.39(-3.80%) |
Aug 04, 2006 | 35.58 | 36.86 | 35.23 | 36.55 | 762,719 | +1.12(+3.16%) |
Aug 03, 2006 | 34.60 | 35.58 | 34.40 | 35.43 | 677,231 | +0.47(+1.34%) |
Aug 02, 2006 | 35.25 | 35.68 | 34.88 | 34.96 | 568,177 | -0.03(-0.09%) |
Aug 01, 2006 | 35.12 | 35.87 | 34.54 | 34.99 | 499,501 | -0.25(-0.71%) |
Jul 31, 2006 | 35.88 | 35.90 | 34.96 | 35.24 | 892,670 | -0.74(-2.06%) |
Jul 28, 2006 | 34.15 | 36.13 | 34.04 | 35.98 | 931,647 | +1.68(+4.90%) |
Jul 27, 2006 | 34.67 | 35.50 | 34.08 | 34.30 | 1,032,163 | -0.31(-0.90%) |
Jul 26, 2006 | 33.40 | 34.82 | 33.40 | 34.61 | 756,186 | +1.19(+3.56%) |
Jul 25, 2006 | 32.91 | 33.64 | 32.71 | 33.42 | 760,796 | +0.41(+1.24%) |
Jul 24, 2006 | 32.67 | 33.24 | 32.59 | 33.01 | 583,560 | +0.34(+1.04%) |
Jul 21, 2006 | 35.33 | 33.86 | 32.06 | 32.67 | 1,919,461 | -2.66(-7.53%) |
Jul 20, 2006 | 34.79 | 35.74 | 34.56 | 35.33 | 997,525 | +0.72(+2.08%) |
Jul 19, 2006 | 33.10 | 34.98 | 32.94 | 34.61 | 630,478 | +1.43(+4.31%) |
Jul 18, 2006 | 32.64 | 33.48 | 32.05 | 33.18 | 943,276 | +0.38(+1.16%) |
Jul 17, 2006 | 32.64 | 33.42 | 32.64 | 32.80 | 439,057 | +0.06(+0.18%) |
Jul 14, 2006 | 32.92 | 33.30 | 32.38 | 32.74 | 329,002 | +0.10(+0.31%) |
Jul 13, 2006 | 33.28 | 33.49 | 32.54 | 32.64 | 593,562 | -0.70(-2.10%) |
Jul 12, 2006 | 34.00 | 34.87 | 33.27 | 33.34 | 443,732 | -0.65(-1.91%) |
Jul 11, 2006 | 33.36 | 34.15 | 33.09 | 33.99 | 654,031 | +0.47(+1.40%) |
Jul 10, 2006 | 33.69 | 34.24 | 33.40 | 33.52 | 486,122 | -0.08(-0.24%) |
Jul 07, 2006 | 33.85 | 34.00 | 33.43 | 33.60 | 487,491 | -0.28(-0.83%) |
Jul 06, 2006 | 33.86 | 34.30 | 33.70 | 33.88 | 570,156 | +0.36(+1.07%) |
Jul 05, 2006 | 33.92 | 33.98 | 33.41 | 33.52 | 848,825 | -0.51(-1.50%) |
Jul 03, 2006 | 33.48 | 34.04 | 33.48 | 34.03 | 498,461 | +0.70(+2.10%) |
Jun 30, 2006 | 34.46 | 34.75 | 33.33 | 33.33 | 3,997,700 | -1.10(-3.19%) |
Jun 29, 2006 | 33.99 | 34.51 | 33.80 | 34.43 | 684,600 | +0.62(+1.83%) |
Jun 28, 2006 | 33.92 | 34.38 | 33.40 | 33.81 | 421,414 | +0.00(+0.00%) |
Jun 27, 2006 | 33.96 | 34.52 | 33.68 | 33.81 | 373,779 | -0.15(-0.44%) |
Jun 26, 2006 | 33.91 | 34.50 | 33.70 | 33.96 | 394,900 | +0.15(+0.44%) |
Jun 23, 2006 | 33.49 | 33.99 | 33.16 | 33.81 | 773,900 | +0.36(+1.08%) |
Jun 22, 2006 | 34.37 | 34.48 | 32.95 | 33.45 | 1,105,949 | -0.75(-2.19%) |
Jun 21, 2006 | 34.35 | 34.78 | 34.09 | 34.20 | 547,187 | -0.25(-0.73%) |
Jun 20, 2006 | 35.04 | 35.64 | 33.96 | 34.45 | 723,081 | -0.59(-1.68%) |
Jun 19, 2006 | 35.55 | 36.00 | 34.87 | 35.04 | 449,078 | -0.56(-1.57%) |
Jun 16, 2006 | 35.39 | 35.98 | 35.24 | 35.60 | 634,534 | +0.46(+1.31%) |
Jun 15, 2006 | 35.40 | 35.83 | 35.03 | 35.14 | 906,140 | -0.26(-0.73%) |
Jun 14, 2006 | 35.79 | 36.27 | 35.10 | 35.40 | 803,758 | -0.67(-1.86%) |
Jun 13, 2006 | 36.56 | 37.32 | 35.80 | 36.07 | 677,703 | -0.49(-1.34%) |
Jun 12, 2006 | 37.23 | 37.40 | 36.53 | 36.56 | 617,016 | -0.79(-2.12%) |
Jun 09, 2006 | 38.89 | 38.89 | 37.25 | 37.35 | 1,170,975 | -1.82(-4.65%) |
Jun 08, 2006 | 38.78 | 39.33 | 38.38 | 39.17 | 591,641 | +0.26(+0.67%) |
Jun 07, 2006 | 38.90 | 39.21 | 38.75 | 38.91 | 358,870 | -0.07(-0.18%) |
Jun 06, 2006 | 38.89 | 39.38 | 38.84 | 38.98 | 658,728 | +0.02(+0.05%) |
Jun 05, 2006 | 39.69 | 39.75 | 38.85 | 38.96 | 542,086 | -0.83(-2.09%) |
Jun 02, 2006 | 39.17 | 40.54 | 39.12 | 39.79 | 428,715 | +0.09(+0.23%) |