Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.15 | 31.66 | 31.10 | 31.40 | 371,680 | +0.24(+0.77%) |
Aug 30, 2006 | 31.11 | 31.31 | 31.01 | 31.16 | 274,746 | +0.01(+0.03%) |
Aug 29, 2006 | 31.20 | 31.20 | 31.00 | 31.15 | 169,899 | -0.04(-0.13%) |
Aug 28, 2006 | 30.84 | 31.19 | 30.82 | 31.19 | 119,356 | +0.44(+1.43%) |
Aug 25, 2006 | 30.89 | 31.19 | 30.53 | 30.75 | 161,379 | -0.50(-1.60%) |
Aug 24, 2006 | 31.50 | 31.50 | 30.90 | 31.25 | 138,585 | +0.05(+0.16%) |
Aug 23, 2006 | 30.75 | 31.59 | 30.51 | 31.20 | 619,551 | +0.54(+1.76%) |
Aug 22, 2006 | 30.75 | 30.80 | 30.40 | 30.66 | 41,286 | -0.14(-0.45%) |
Aug 21, 2006 | 30.90 | 30.90 | 30.70 | 30.80 | 92,720 | -0.07(-0.23%) |
Aug 18, 2006 | 30.92 | 30.92 | 30.72 | 30.87 | 95,446 | -0.03(-0.10%) |
Aug 17, 2006 | 30.51 | 30.90 | 30.05 | 30.90 | 175,763 | +0.05(+0.16%) |
Aug 16, 2006 | 30.02 | 30.85 | 30.02 | 30.85 | 179,912 | +0.65(+2.15%) |
Aug 15, 2006 | 30.24 | 30.33 | 30.00 | 30.20 | 254,351 | -0.08(-0.26%) |
Aug 14, 2006 | 30.05 | 30.38 | 29.93 | 30.28 | 82,763 | +0.37(+1.24%) |
Aug 11, 2006 | 29.90 | 30.15 | 29.74 | 29.91 | 114,426 | +0.16(+0.54%) |
Aug 10, 2006 | 29.78 | 30.10 | 29.25 | 29.75 | 378,861 | +0.01(+0.03%) |
Aug 09, 2006 | 29.95 | 30.00 | 29.55 | 29.74 | 98,166 | -0.31(-1.03%) |
Aug 08, 2006 | 29.76 | 30.05 | 29.76 | 30.05 | 30,171 | +0.05(+0.17%) |
Aug 07, 2006 | 30.20 | 30.25 | 30.00 | 30.00 | 30,224 | +0.00(+0.00%) |
Aug 04, 2006 | 30.20 | 30.25 | 30.00 | 30.00 | 30,224 | +0.10(+0.33%) |
Aug 03, 2006 | 29.90 | 30.00 | 29.77 | 29.90 | 31,784 | +0.08(+0.27%) |
Aug 02, 2006 | 29.98 | 30.19 | 29.74 | 29.82 | 35,381 | -0.16(-0.53%) |
Aug 01, 2006 | 29.80 | 29.98 | 29.72 | 29.98 | 31,956 | +0.13(+0.44%) |
Jul 31, 2006 | 30.00 | 30.20 | 29.73 | 29.85 | 73,940 | +0.10(+0.34%) |
Jul 28, 2006 | 30.00 | 30.00 | 29.75 | 29.75 | 189,694 | -0.23(-0.77%) |
Jul 27, 2006 | 30.28 | 30.28 | 29.95 | 29.98 | 133,479 | -0.30(-0.99%) |
Jul 26, 2006 | 30.02 | 30.40 | 30.02 | 30.28 | 108,014 | +0.11(+0.36%) |
Jul 25, 2006 | 30.01 | 30.25 | 30.00 | 30.17 | 70,261 | +0.08(+0.27%) |
Jul 24, 2006 | 30.38 | 30.38 | 30.00 | 30.09 | 22,920 | -0.07(-0.23%) |
Jul 21, 2006 | 30.00 | 30.20 | 29.85 | 30.16 | 175,772 | +0.16(+0.53%) |
Jul 20, 2006 | 30.84 | 30.95 | 30.00 | 30.00 | 47,560 | -1.01(-3.26%) |
Jul 19, 2006 | 30.26 | 31.35 | 30.26 | 31.01 | 112,644 | +0.81(+2.68%) |
Jul 18, 2006 | 30.10 | 30.54 | 29.95 | 30.20 | 95,323 | +0.12(+0.40%) |
Jul 17, 2006 | 30.10 | 30.10 | 29.90 | 30.08 | 81,993 | -0.02(-0.07%) |
Jul 14, 2006 | 30.00 | 30.39 | 29.79 | 30.10 | 68,344 | +0.15(+0.50%) |
Jul 13, 2006 | 30.15 | 30.33 | 29.79 | 29.95 | 75,520 | -0.35(-1.16%) |
Jul 12, 2006 | 30.10 | 30.49 | 30.05 | 30.30 | 112,726 | +0.39(+1.30%) |
Jul 11, 2006 | 29.99 | 30.11 | 29.75 | 29.91 | 128,755 | +0.06(+0.20%) |
Jul 10, 2006 | 29.99 | 30.25 | 29.85 | 29.85 | 129,790 | -0.14(-0.47%) |
Jul 07, 2006 | 30.00 | 30.00 | 29.75 | 29.99 | 65,710 | +0.01(+0.03%) |
Jul 06, 2006 | 29.65 | 29.98 | 29.62 | 29.98 | 170,726 | +0.38(+1.28%) |
Jul 05, 2006 | 30.14 | 30.14 | 29.60 | 29.60 | 107,369 | -0.15(-0.50%) |
Jul 03, 2006 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 30.63 | 30.65 | 29.75 | 29.75 | 47,369 | -0.25(-0.83%) |
Jun 29, 2006 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | -0.30(-0.99%) |
Jun 28, 2006 | 29.97 | 30.30 | 29.97 | 30.30 | 290,231 | +0.33(+1.10%) |
Jun 27, 2006 | 29.80 | 30.24 | 29.80 | 29.97 | 193,421 | +0.07(+0.23%) |
Jun 23, 2006 | 30.00 | 30.19 | 29.65 | 29.90 | 128,566 | +0.35(+1.18%) |
Jun 22, 2006 | 30.20 | 30.20 | 29.15 | 29.55 | 329,951 | -0.70(-2.31%) |
Jun 21, 2006 | 30.50 | 30.60 | 30.25 | 30.25 | 103,213 | -0.21(-0.69%) |
Jun 20, 2006 | 30.76 | 30.99 | 30.36 | 30.46 | 131,289 | -0.39(-1.26%) |
Jun 19, 2006 | 31.72 | 31.72 | 30.53 | 30.85 | 83,565 | -0.15(-0.48%) |
Jun 16, 2006 | 31.12 | 31.23 | 30.55 | 31.00 | 97,810 | -0.12(-0.39%) |
Jun 15, 2006 | 31.50 | 31.50 | 30.81 | 31.12 | 181,806 | -0.44(-1.39%) |
Jun 14, 2006 | 31.50 | 31.80 | 31.25 | 31.56 | 120,094 | +0.11(+0.35%) |
Jun 13, 2006 | 32.10 | 32.24 | 31.44 | 31.45 | 339,294 | -0.94(-2.90%) |
Jun 12, 2006 | 31.80 | 32.40 | 31.80 | 32.39 | 151,132 | +0.38(+1.19%) |
Jun 09, 2006 | 31.30 | 32.10 | 31.30 | 32.01 | 262,525 | +0.71(+2.27%) |
Jun 08, 2006 | 31.29 | 31.32 | 31.00 | 31.30 | 89,068 | +0.27(+0.87%) |
Jun 07, 2006 | 30.67 | 31.18 | 30.62 | 31.03 | 121,644 | +0.03(+0.10%) |
Jun 06, 2006 | 31.25 | 31.38 | 30.51 | 31.00 | 85,099 | -0.27(-0.86%) |
Jun 05, 2006 | 31.73 | 31.73 | 31.16 | 31.27 | 79,879 | -0.23(-0.73%) |
Jun 02, 2006 | 31.75 | 31.80 | 31.50 | 31.50 | 33,343 | -0.25(-0.79%) |