Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.38 | 24.50 | 24.21 | 24.30 | 551,592 | +0.03(+0.12%) |
Aug 30, 2006 | 23.92 | 24.69 | 23.78 | 24.27 | 500,001 | +0.48(+2.02%) |
Aug 29, 2006 | 23.86 | 24.06 | 23.55 | 23.79 | 629,374 | +0.09(+0.38%) |
Aug 28, 2006 | 23.87 | 24.06 | 23.55 | 23.70 | 775,750 | -0.02(-0.08%) |
Aug 25, 2006 | 23.94 | 24.05 | 23.34 | 23.72 | 713,191 | +0.02(+0.08%) |
Aug 24, 2006 | 24.12 | 24.62 | 23.65 | 23.70 | 727,128 | -0.42(-1.74%) |
Aug 23, 2006 | 25.13 | 25.22 | 23.85 | 24.12 | 736,298 | -0.87(-3.48%) |
Aug 22, 2006 | 25.10 | 25.84 | 24.77 | 24.99 | 527,718 | -0.18(-0.72%) |
Aug 21, 2006 | 25.81 | 25.82 | 25.02 | 25.17 | 348,754 | -0.80(-3.08%) |
Aug 18, 2006 | 26.06 | 26.25 | 25.70 | 25.97 | 865,210 | +0.04(+0.15%) |
Aug 17, 2006 | 25.26 | 26.25 | 25.26 | 25.93 | 685,808 | +0.57(+2.25%) |
Aug 16, 2006 | 25.00 | 25.53 | 24.83 | 25.36 | 349,559 | +0.53(+2.13%) |
Aug 15, 2006 | 24.90 | 24.96 | 24.60 | 24.83 | 481,290 | +0.35(+1.43%) |
Aug 14, 2006 | 24.38 | 25.23 | 24.23 | 24.48 | 340,999 | +0.21(+0.87%) |
Aug 11, 2006 | 23.85 | 24.32 | 23.56 | 24.27 | 557,658 | +0.27(+1.12%) |
Aug 10, 2006 | 24.35 | 24.36 | 23.56 | 24.00 | 688,412 | -0.23(-0.95%) |
Aug 09, 2006 | 25.36 | 25.41 | 24.05 | 24.23 | 640,689 | -0.76(-3.04%) |
Aug 08, 2006 | 25.56 | 25.83 | 24.77 | 24.99 | 663,068 | -0.57(-2.23%) |
Aug 07, 2006 | 26.84 | 26.84 | 25.50 | 25.56 | 574,278 | -1.33(-4.95%) |
Aug 04, 2006 | 27.40 | 28.10 | 26.50 | 26.89 | 977,032 | -0.11(-0.41%) |
Aug 03, 2006 | 26.05 | 27.13 | 25.93 | 27.00 | 1,000,788 | +0.86(+3.29%) |
Aug 02, 2006 | 25.85 | 26.75 | 25.50 | 26.14 | 1,419,496 | +1.48(+6.00%) |
Aug 01, 2006 | 25.31 | 25.36 | 24.17 | 24.66 | 1,232,977 | -0.75(-2.95%) |
Jul 31, 2006 | 26.30 | 26.35 | 24.72 | 25.41 | 2,436,329 | -0.56(-2.16%) |
Jul 28, 2006 | 26.46 | 26.65 | 25.52 | 25.97 | 1,241,015 | -0.43(-1.63%) |
Jul 27, 2006 | 28.54 | 28.78 | 26.35 | 26.40 | 1,918,121 | -1.41(-5.07%) |
Jul 26, 2006 | 30.15 | 30.31 | 25.35 | 27.81 | 5,717,936 | -5.88(-17.45%) |
Jul 25, 2006 | 33.55 | 34.03 | 33.09 | 33.69 | 445,442 | +0.03(+0.09%) |
Jul 24, 2006 | 34.19 | 34.29 | 33.46 | 33.66 | 611,006 | -0.53(-1.55%) |
Jul 21, 2006 | 34.74 | 34.80 | 34.03 | 34.19 | 378,660 | -0.62(-1.78%) |
Jul 20, 2006 | 35.85 | 36.10 | 34.65 | 34.81 | 248,766 | -1.16(-3.22%) |
Jul 19, 2006 | 34.64 | 36.65 | 34.55 | 35.97 | 516,301 | +1.33(+3.84%) |
Jul 18, 2006 | 34.67 | 35.07 | 34.11 | 34.64 | 242,802 | -0.08(-0.23%) |
Jul 17, 2006 | 34.99 | 35.43 | 34.61 | 34.72 | 155,548 | -0.41(-1.17%) |
Jul 14, 2006 | 35.48 | 35.51 | 34.55 | 35.13 | 329,360 | -0.18(-0.51%) |
Jul 13, 2006 | 35.81 | 36.01 | 35.19 | 35.31 | 235,376 | -0.72(-2.00%) |
Jul 12, 2006 | 36.49 | 36.50 | 35.95 | 36.03 | 239,625 | -0.58(-1.58%) |
Jul 11, 2006 | 36.60 | 36.76 | 35.99 | 36.61 | 484,559 | +0.07(+0.19%) |
Jul 10, 2006 | 36.55 | 37.07 | 36.20 | 36.54 | 300,313 | +0.03(+0.08%) |
Jul 07, 2006 | 36.98 | 37.27 | 36.24 | 36.51 | 277,848 | -0.63(-1.70%) |
Jul 06, 2006 | 37.13 | 37.61 | 36.82 | 37.14 | 402,012 | -0.01(-0.03%) |
Jul 05, 2006 | 37.57 | 37.91 | 36.96 | 37.15 | 363,658 | -0.82(-2.16%) |
Jul 03, 2006 | 38.21 | 38.70 | 37.88 | 37.97 | 178,423 | -0.40(-1.04%) |
Jun 30, 2006 | 38.03 | 38.64 | 37.51 | 38.37 | 832,863 | +0.34(+0.89%) |
Jun 29, 2006 | 37.05 | 38.15 | 36.61 | 38.03 | 487,700 | +1.28(+3.48%) |
Jun 28, 2006 | 34.94 | 37.22 | 34.78 | 36.75 | 1,525,505 | +1.83(+5.24%) |
Jun 27, 2006 | 35.80 | 35.81 | 34.83 | 34.92 | 207,901 | -0.82(-2.29%) |
Jun 26, 2006 | 35.02 | 36.31 | 35.02 | 35.74 | 435,100 | +0.68(+1.94%) |
Jun 23, 2006 | 34.30 | 35.19 | 34.16 | 35.06 | 217,578 | +0.57(+1.65%) |
Jun 22, 2006 | 34.54 | 35.00 | 34.30 | 34.49 | 250,578 | -0.25(-0.72%) |
Jun 21, 2006 | 33.73 | 34.87 | 33.52 | 34.74 | 342,867 | +0.85(+2.51%) |
Jun 20, 2006 | 33.60 | 34.05 | 33.50 | 33.89 | 442,909 | +0.27(+0.80%) |
Jun 19, 2006 | 34.05 | 34.10 | 33.03 | 33.62 | 276,908 | -0.40(-1.18%) |
Jun 16, 2006 | 33.16 | 34.10 | 33.10 | 34.02 | 589,301 | +0.86(+2.59%) |
Jun 15, 2006 | 32.72 | 33.21 | 32.44 | 33.16 | 205,299 | +0.48(+1.47%) |
Jun 14, 2006 | 32.72 | 33.09 | 32.20 | 32.68 | 328,446 | -0.09(-0.27%) |
Jun 13, 2006 | 32.70 | 33.57 | 32.53 | 32.77 | 470,642 | +0.01(+0.03%) |
Jun 12, 2006 | 33.58 | 33.97 | 32.70 | 32.76 | 444,944 | -0.92(-2.73%) |
Jun 09, 2006 | 33.70 | 34.25 | 33.58 | 33.68 | 406,373 | -0.03(-0.09%) |
Jun 08, 2006 | 33.75 | 33.87 | 32.50 | 33.71 | 425,365 | -0.06(-0.18%) |
Jun 07, 2006 | 33.20 | 34.19 | 33.16 | 33.77 | 547,258 | +0.50(+1.50%) |
Jun 06, 2006 | 33.43 | 33.74 | 32.92 | 33.27 | 349,172 | -0.15(-0.45%) |
Jun 05, 2006 | 34.64 | 34.65 | 33.33 | 33.42 | 334,607 | -1.45(-4.16%) |
Jun 02, 2006 | 34.55 | 35.08 | 34.50 | 34.87 | 152,304 | -0.13(-0.37%) |