Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.37 | 30.40 | 30.02 | 30.32 | 121,374 | -0.26(-0.84%) |
Aug 30, 2006 | 30.40 | 30.58 | 30.39 | 30.58 | 90,021 | +0.23(+0.76%) |
Aug 29, 2006 | 29.99 | 30.44 | 29.86 | 30.35 | 666,472 | +0.26(+0.88%) |
Aug 28, 2006 | 29.61 | 30.09 | 29.60 | 30.08 | 142,793 | +0.38(+1.28%) |
Aug 25, 2006 | 29.49 | 29.77 | 29.46 | 29.70 | 117,183 | +0.11(+0.37%) |
Aug 24, 2006 | 29.51 | 29.59 | 29.41 | 29.59 | 119,511 | +0.12(+0.39%) |
Aug 23, 2006 | 29.52 | 29.62 | 29.33 | 29.48 | 54,633 | +0.04(+0.13%) |
Aug 22, 2006 | 29.41 | 29.49 | 29.21 | 29.44 | 164,212 | -0.12(-0.41%) |
Aug 21, 2006 | 29.49 | 29.57 | 29.38 | 29.56 | 251,750 | +0.41(+1.39%) |
Aug 18, 2006 | 29.06 | 29.19 | 28.99 | 29.15 | 139,999 | +0.35(+1.23%) |
Aug 17, 2006 | 28.67 | 28.99 | 28.59 | 28.80 | 285,586 | +0.16(+0.56%) |
Aug 16, 2006 | 28.72 | 28.73 | 28.49 | 28.64 | 170,420 | -0.79(-2.69%) |
Aug 15, 2006 | 29.27 | 29.48 | 29.24 | 29.43 | 194,788 | +0.39(+1.35%) |
Aug 14, 2006 | 29.03 | 29.27 | 28.95 | 29.04 | 258,425 | -0.55(-1.85%) |
Aug 11, 2006 | 29.56 | 29.68 | 29.26 | 29.59 | 106,163 | -0.26(-0.86%) |
Aug 10, 2006 | 29.77 | 29.89 | 29.48 | 29.84 | 174,145 | -0.50(-1.66%) |
Aug 09, 2006 | 30.33 | 30.76 | 30.26 | 30.35 | 225,830 | +0.61(+2.06%) |
Aug 08, 2006 | 29.87 | 30.04 | 29.73 | 29.73 | 126,496 | -0.37(-1.22%) |
Aug 07, 2006 | 30.17 | 30.44 | 30.04 | 30.10 | 137,205 | +0.05(+0.15%) |
Aug 04, 2006 | 30.11 | 30.34 | 29.93 | 30.06 | 269,134 | +0.80(+2.73%) |
Aug 03, 2006 | 28.95 | 29.38 | 28.95 | 29.26 | 265,254 | +0.64(+2.23%) |
Aug 02, 2006 | 28.45 | 28.69 | 28.32 | 28.62 | 175,697 | -0.19(-0.65%) |
Aug 01, 2006 | 28.52 | 28.81 | 28.34 | 28.81 | 97,161 | +0.19(+0.65%) |
Jul 31, 2006 | 28.68 | 28.70 | 28.57 | 28.62 | 78,070 | -0.19(-0.67%) |
Jul 28, 2006 | 28.37 | 28.84 | 28.34 | 28.81 | 144,345 | +0.56(+1.98%) |
Jul 27, 2006 | 28.57 | 28.66 | 28.21 | 28.25 | 183,303 | -0.14(-0.50%) |
Jul 26, 2006 | 28.08 | 28.50 | 28.05 | 28.39 | 91,729 | -0.08(-0.29%) |
Jul 25, 2006 | 28.59 | 28.59 | 28.35 | 28.48 | 127,272 | -0.15(-0.54%) |
Jul 24, 2006 | 28.45 | 28.70 | 28.45 | 28.63 | 87,538 | +0.35(+1.23%) |
Jul 21, 2006 | 28.15 | 28.30 | 28.10 | 28.28 | 146,208 | +0.58(+2.09%) |
Jul 20, 2006 | 27.83 | 27.93 | 27.68 | 27.70 | 56,341 | +0.00(+0.00%) |
Jul 19, 2006 | 26.81 | 27.74 | 26.81 | 27.70 | 157,693 | +0.91(+3.42%) |
Jul 18, 2006 | 26.71 | 26.83 | 26.57 | 26.79 | 76,673 | -0.19(-0.69%) |
Jul 17, 2006 | 27.03 | 27.12 | 26.96 | 26.98 | 112,993 | -0.53(-1.94%) |
Jul 14, 2006 | 27.64 | 27.67 | 27.38 | 27.51 | 131,773 | +0.03(+0.12%) |
Jul 13, 2006 | 27.76 | 27.96 | 27.40 | 27.48 | 344,721 | -0.33(-1.18%) |
Jul 12, 2006 | 28.08 | 28.10 | 27.79 | 27.81 | 113,148 | -0.42(-1.48%) |
Jul 11, 2006 | 28.27 | 28.30 | 28.04 | 28.23 | 264,478 | +0.19(+0.67%) |
Jul 10, 2006 | 27.97 | 28.23 | 27.96 | 28.04 | 146,984 | -0.25(-0.89%) |
Jul 07, 2006 | 28.25 | 28.51 | 28.16 | 28.29 | 121,374 | +0.05(+0.16%) |
Jul 06, 2006 | 28.17 | 28.30 | 28.08 | 28.25 | 99,024 | +0.01(+0.02%) |
Jul 05, 2006 | 28.28 | 28.34 | 28.16 | 28.24 | 106,784 | -0.24(-0.86%) |
Jul 03, 2006 | 28.22 | 28.53 | 28.18 | 28.48 | 106,319 | -0.05(-0.18%) |
Jun 30, 2006 | 28.57 | 28.59 | 28.36 | 28.54 | 121,840 | +0.13(+0.45%) |
Jun 29, 2006 | 27.70 | 28.41 | 27.63 | 28.41 | 426,983 | +1.33(+4.93%) |
Jun 28, 2006 | 26.87 | 27.18 | 26.85 | 27.07 | 141,551 | +0.32(+1.18%) |
Jun 27, 2006 | 27.00 | 27.05 | 26.66 | 26.76 | 139,533 | -0.41(-1.49%) |
Jun 26, 2006 | 26.87 | 27.19 | 26.85 | 27.16 | 142,638 | +0.32(+1.20%) |
Jun 23, 2006 | 26.80 | 27.00 | 26.76 | 26.84 | 148,536 | -0.44(-1.63%) |
Jun 22, 2006 | 27.25 | 27.49 | 27.15 | 27.29 | 331,218 | +0.15(+0.55%) |
Jun 21, 2006 | 27.15 | 27.30 | 27.14 | 27.14 | 111,596 | +0.20(+0.74%) |
Jun 20, 2006 | 26.89 | 27.11 | 26.71 | 26.94 | 319,422 | +0.01(+0.02%) |
Jun 19, 2006 | 26.85 | 27.02 | 26.77 | 26.93 | 263,857 | -0.10(-0.36%) |
Jun 16, 2006 | 27.09 | 27.17 | 26.85 | 27.03 | 225,830 | -0.39(-1.41%) |
Jun 15, 2006 | 27.12 | 27.52 | 27.09 | 27.41 | 149,001 | +0.05(+0.19%) |
Jun 14, 2006 | 27.35 | 27.50 | 27.16 | 27.36 | 374,056 | +0.49(+1.82%) |
Jun 13, 2006 | 27.22 | 27.46 | 26.76 | 26.87 | 612,925 | -0.64(-2.33%) |
Jun 12, 2006 | 27.88 | 27.90 | 27.51 | 27.51 | 159,866 | -0.32(-1.15%) |
Jun 09, 2006 | 28.17 | 28.30 | 27.79 | 27.83 | 178,802 | -0.12(-0.42%) |
Jun 08, 2006 | 27.89 | 28.22 | 27.50 | 27.95 | 233,125 | -0.03(-0.09%) |
Jun 07, 2006 | 28.09 | 28.34 | 27.94 | 27.98 | 155,520 | +0.15(+0.53%) |
Jun 06, 2006 | 27.87 | 27.99 | 27.60 | 27.83 | 286,518 | -0.14(-0.51%) |
Jun 05, 2006 | 28.56 | 28.56 | 27.97 | 27.97 | 171,507 | -0.86(-2.99%) |
Jun 02, 2006 | 29.05 | 29.08 | 28.77 | 28.83 | 163,902 | +0.08(+0.27%) |