Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 59.97 | 61.47 | 59.97 | 61.47 | 5,265 | +2.47(+4.19%) |
Aug 30, 2006 | 59.47 | 59.47 | 59.00 | 59.00 | 2,200 | +0.03(+0.05%) |
Aug 29, 2006 | 58.01 | 58.97 | 58.01 | 58.97 | 575 | +0.50(+0.86%) |
Aug 28, 2006 | 58.47 | 58.47 | 58.47 | 58.47 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 58.47 | 58.47 | 58.47 | 58.47 | 350 | +0.00(+0.00%) |
Aug 24, 2006 | 58.47 | 58.47 | 58.47 | 58.47 | 215 | +1.48(+2.60%) |
Aug 23, 2006 | 58.47 | 58.47 | 56.99 | 56.99 | 800 | -0.33(-0.58%) |
Aug 22, 2006 | 57.32 | 57.32 | 57.32 | 57.32 | 125 | -1.15(-1.97%) |
Aug 21, 2006 | 58.47 | 58.47 | 57.35 | 58.47 | 570 | +0.47(+0.81%) |
Aug 18, 2006 | 57.75 | 58.47 | 57.75 | 58.00 | 435 | +0.54(+0.94%) |
Aug 17, 2006 | 57.46 | 57.46 | 57.46 | 57.46 | 110 | -0.04(-0.07%) |
Aug 16, 2006 | 57.60 | 57.60 | 57.40 | 57.50 | 1,425 | +0.50(+0.88%) |
Aug 15, 2006 | 57.97 | 57.97 | 56.30 | 57.00 | 985 | +0.50(+0.88%) |
Aug 14, 2006 | 56.52 | 56.52 | 56.50 | 56.50 | 675 | -0.50(-0.88%) |
Aug 11, 2006 | 58.97 | 58.97 | 57.00 | 57.00 | 527 | -0.10(-0.18%) |
Aug 10, 2006 | 57.12 | 57.12 | 56.52 | 57.10 | 855 | -0.90(-1.55%) |
Aug 09, 2006 | 57.05 | 58.47 | 56.76 | 58.00 | 1,338 | +0.82(+1.43%) |
Aug 08, 2006 | 57.18 | 57.18 | 57.18 | 57.18 | 313 | +0.18(+0.32%) |
Aug 07, 2006 | 56.97 | 57.00 | 56.97 | 57.00 | 1,820 | +0.00(+0.00%) |
Aug 04, 2006 | 56.97 | 57.00 | 56.97 | 57.00 | 1,820 | +0.10(+0.18%) |
Aug 03, 2006 | 55.09 | 56.90 | 55.09 | 56.90 | 2,970 | +0.40(+0.71%) |
Aug 02, 2006 | 54.60 | 56.90 | 54.60 | 56.50 | 3,310 | +1.76(+3.22%) |
Aug 01, 2006 | 53.81 | 56.00 | 53.81 | 54.74 | 4,402 | +2.77(+5.33%) |
Jul 31, 2006 | 50.02 | 51.97 | 50.02 | 51.97 | 400 | +0.94(+1.84%) |
Jul 28, 2006 | 51.03 | 51.03 | 51.03 | 51.03 | 100 | -1.40(-2.67%) |
Jul 27, 2006 | 51.64 | 52.43 | 51.02 | 52.43 | 1,898 | +0.93(+1.81%) |
Jul 26, 2006 | 51.47 | 51.50 | 51.47 | 51.50 | 1,494 | +0.20(+0.39%) |
Jul 25, 2006 | 51.45 | 51.45 | 51.30 | 51.30 | 500 | +0.22(+0.43%) |
Jul 24, 2006 | 51.08 | 51.08 | 51.08 | 51.08 | 500 | +1.11(+2.22%) |
Jul 21, 2006 | 49.97 | 49.97 | 49.97 | 49.97 | 150 | +0.68(+1.38%) |
Jul 20, 2006 | 49.29 | 49.29 | 49.29 | 49.29 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 49.70 | 49.70 | 49.29 | 49.29 | 600 | -0.65(-1.30%) |
Jul 18, 2006 | 49.94 | 49.94 | 49.94 | 49.94 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 49.94 | 49.94 | 49.94 | 49.94 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 49.94 | 49.94 | 49.94 | 49.94 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 50.90 | 50.90 | 49.94 | 49.94 | 400 | +0.00(+0.00%) |
Jul 12, 2006 | 50.50 | 51.50 | 49.94 | 49.94 | 1,365 | +0.14(+0.28%) |
Jul 11, 2006 | 49.80 | 49.80 | 49.80 | 49.80 | 100 | -0.20(-0.40%) |
Jul 10, 2006 | 49.09 | 50.00 | 49.09 | 50.00 | 1,200 | -0.74(-1.46%) |
Jul 07, 2006 | 50.74 | 50.74 | 50.74 | 50.74 | 100 | +0.00(+0.00%) |
Jul 06, 2006 | 48.60 | 50.74 | 48.50 | 50.74 | 8,900 | -0.23(-0.45%) |
Jul 05, 2006 | 49.50 | 50.97 | 49.50 | 50.97 | 1,500 | +1.67(+3.39%) |
Jul 03, 2006 | 49.30 | 49.30 | 49.30 | 49.30 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 48.58 | 49.30 | 48.56 | 49.30 | 75,070 | +2.51(+5.36%) |
Jun 29, 2006 | 46.79 | 46.79 | 46.79 | 46.79 | 0 | -0.15(-0.32%) |
Jun 28, 2006 | 46.94 | 46.94 | 46.94 | 46.94 | 100 | -0.32(-0.68%) |
Jun 27, 2006 | 47.26 | 47.26 | 47.26 | 47.26 | 415 | -0.14(-0.30%) |
Jun 23, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 47.49 | 47.49 | 47.40 | 47.40 | 1,200 | +1.22(+2.64%) |
Jun 20, 2006 | 45.93 | 46.18 | 45.93 | 46.18 | 210 | -2.76(-5.64%) |
Jun 19, 2006 | 48.94 | 48.94 | 48.94 | 48.94 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 48.94 | 48.94 | 48.94 | 48.94 | 380 | -0.05(-0.10%) |
Jun 15, 2006 | 48.99 | 48.99 | 48.99 | 48.99 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 49.33 | 49.33 | 48.99 | 48.99 | 225 | +0.75(+1.55%) |
Jun 13, 2006 | 48.07 | 48.24 | 48.07 | 48.24 | 610 | -0.50(-1.03%) |
Jun 12, 2006 | 48.74 | 48.74 | 48.74 | 48.74 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 48.74 | 48.74 | 48.74 | 48.74 | 900 | +0.52(+1.08%) |
Jun 08, 2006 | 48.03 | 48.22 | 48.03 | 48.22 | 480 | +0.31(+0.65%) |
Jun 07, 2006 | 47.75 | 47.91 | 47.75 | 47.91 | 550 | -0.79(-1.62%) |
Jun 06, 2006 | 48.70 | 48.70 | 48.70 | 48.70 | 350 | -0.56(-1.14%) |
Jun 05, 2006 | 49.26 | 49.26 | 49.26 | 49.26 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 49.26 | 49.26 | 49.26 | 49.26 | 0 | +0.00(+0.00%) |