Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.50 | 27.82 | 27.23 | 27.68 | 267,471 | +0.34(+1.23%) |
Aug 30, 2006 | 27.22 | 27.61 | 27.06 | 27.35 | 99,370 | +0.15(+0.54%) |
Aug 29, 2006 | 27.41 | 27.56 | 26.69 | 27.20 | 240,678 | -0.25(-0.91%) |
Aug 28, 2006 | 26.95 | 27.67 | 26.87 | 27.45 | 208,322 | +0.52(+1.92%) |
Aug 25, 2006 | 26.64 | 27.04 | 26.64 | 26.93 | 195,786 | +0.20(+0.74%) |
Aug 24, 2006 | 26.96 | 27.40 | 26.61 | 26.73 | 267,104 | -0.22(-0.83%) |
Aug 23, 2006 | 28.38 | 28.59 | 26.86 | 26.96 | 179,243 | -1.27(-4.49%) |
Aug 22, 2006 | 27.84 | 28.52 | 27.79 | 28.22 | 89,353 | +0.27(+0.96%) |
Aug 21, 2006 | 28.47 | 28.47 | 27.80 | 27.96 | 101,029 | -0.65(-2.29%) |
Aug 18, 2006 | 28.96 | 28.96 | 28.29 | 28.61 | 105,197 | -0.22(-0.78%) |
Aug 17, 2006 | 28.70 | 29.36 | 28.51 | 28.84 | 136,052 | +0.17(+0.60%) |
Aug 16, 2006 | 27.91 | 28.82 | 27.72 | 28.66 | 179,148 | +0.83(+2.97%) |
Aug 15, 2006 | 27.15 | 28.03 | 27.15 | 27.84 | 130,282 | +1.21(+4.53%) |
Aug 14, 2006 | 26.87 | 27.60 | 26.63 | 26.63 | 147,880 | +0.06(+0.23%) |
Aug 11, 2006 | 26.51 | 26.64 | 26.06 | 26.57 | 224,027 | -0.06(-0.23%) |
Aug 10, 2006 | 26.49 | 26.80 | 26.06 | 26.63 | 223,827 | +0.06(+0.23%) |
Aug 09, 2006 | 27.19 | 27.70 | 26.53 | 26.57 | 367,118 | -0.59(-2.16%) |
Aug 08, 2006 | 27.30 | 27.79 | 27.05 | 27.16 | 346,808 | +0.03(+0.13%) |
Aug 07, 2006 | 27.41 | 27.56 | 26.87 | 27.12 | 276,907 | -0.40(-1.44%) |
Aug 04, 2006 | 28.15 | 29.15 | 27.31 | 27.52 | 409,528 | -0.34(-1.21%) |
Aug 03, 2006 | 26.79 | 27.98 | 26.70 | 27.85 | 333,097 | +0.90(+3.32%) |
Aug 02, 2006 | 26.73 | 27.51 | 26.69 | 26.96 | 406,995 | +0.22(+0.84%) |
Aug 01, 2006 | 27.24 | 27.44 | 26.58 | 26.73 | 526,000 | -0.90(-3.27%) |
Jul 31, 2006 | 27.53 | 27.83 | 27.33 | 27.64 | 363,242 | +0.25(+0.91%) |
Jul 28, 2006 | 27.00 | 27.57 | 26.86 | 27.39 | 591,331 | +0.34(+1.24%) |
Jul 27, 2006 | 28.19 | 28.19 | 26.95 | 27.05 | 700,706 | -1.13(-4.00%) |
Jul 26, 2006 | 27.84 | 28.49 | 26.86 | 28.18 | 1,290,977 | -0.62(-2.15%) |
Jul 25, 2006 | 32.18 | 32.21 | 28.68 | 28.80 | 1,346,674 | -4.49(-13.48%) |
Jul 24, 2006 | 33.37 | 34.02 | 32.97 | 33.29 | 420,772 | -0.08(-0.23%) |
Jul 21, 2006 | 34.25 | 34.29 | 32.43 | 33.37 | 344,415 | -1.03(-3.00%) |
Jul 20, 2006 | 36.60 | 36.60 | 34.37 | 34.40 | 247,966 | -2.16(-5.91%) |
Jul 19, 2006 | 34.79 | 36.92 | 34.78 | 36.56 | 292,279 | +1.77(+5.10%) |
Jul 18, 2006 | 34.58 | 35.26 | 34.34 | 34.79 | 135,852 | +0.16(+0.47%) |
Jul 17, 2006 | 35.45 | 35.50 | 34.61 | 34.62 | 131,241 | -1.06(-2.97%) |
Jul 14, 2006 | 35.83 | 35.98 | 34.50 | 35.68 | 390,027 | -0.23(-0.65%) |
Jul 13, 2006 | 36.27 | 36.53 | 35.63 | 35.91 | 367,299 | -0.62(-1.70%) |
Jul 12, 2006 | 37.20 | 37.20 | 36.53 | 36.53 | 253,634 | -0.68(-1.83%) |
Jul 11, 2006 | 36.98 | 37.24 | 36.47 | 37.22 | 200,391 | +0.09(+0.23%) |
Jul 10, 2006 | 37.16 | 37.61 | 36.93 | 37.13 | 204,372 | +0.15(+0.40%) |
Jul 07, 2006 | 37.37 | 37.37 | 36.89 | 36.98 | 507,070 | -0.24(-0.65%) |
Jul 06, 2006 | 35.85 | 37.45 | 35.85 | 37.22 | 771,273 | +1.45(+4.04%) |
Jul 05, 2006 | 35.74 | 36.08 | 35.24 | 35.78 | 390,714 | -0.10(-0.29%) |
Jul 03, 2006 | 34.97 | 36.11 | 34.97 | 35.88 | 180,482 | +0.80(+2.28%) |
Jun 30, 2006 | 34.52 | 35.30 | 34.24 | 35.08 | 286,656 | +0.69(+2.00%) |
Jun 29, 2006 | 33.78 | 34.51 | 33.39 | 34.39 | 275,176 | +0.82(+2.44%) |
Jun 28, 2006 | 33.80 | 33.90 | 33.09 | 33.57 | 194,163 | -0.11(-0.33%) |
Jun 27, 2006 | 33.80 | 33.99 | 33.52 | 33.68 | 215,727 | +0.00(+0.00%) |
Jun 26, 2006 | 33.60 | 33.72 | 33.12 | 33.68 | 383,157 | +0.03(+0.10%) |
Jun 23, 2006 | 33.42 | 33.83 | 33.27 | 33.65 | 249,662 | -0.09(-0.28%) |
Jun 22, 2006 | 33.67 | 34.05 | 33.46 | 33.74 | 167,628 | -0.23(-0.68%) |
Jun 21, 2006 | 33.22 | 34.35 | 33.22 | 33.98 | 156,929 | +0.71(+2.15%) |
Jun 20, 2006 | 33.12 | 33.69 | 33.12 | 33.26 | 201,546 | +0.15(+0.44%) |
Jun 19, 2006 | 32.86 | 33.35 | 32.86 | 33.12 | 209,843 | +0.46(+1.40%) |
Jun 16, 2006 | 32.89 | 33.12 | 32.18 | 32.66 | 689,537 | -0.39(-1.17%) |
Jun 15, 2006 | 32.43 | 33.30 | 32.41 | 33.05 | 286,772 | +0.84(+2.62%) |
Jun 14, 2006 | 32.52 | 32.57 | 31.87 | 32.20 | 267,436 | -0.32(-0.98%) |
Jun 13, 2006 | 32.40 | 32.93 | 32.08 | 32.52 | 385,849 | -0.04(-0.13%) |
Jun 12, 2006 | 32.03 | 32.97 | 31.92 | 32.56 | 300,209 | +0.54(+1.69%) |
Jun 09, 2006 | 32.45 | 32.72 | 32.02 | 32.02 | 204,557 | -0.22(-0.69%) |
Jun 08, 2006 | 32.04 | 32.41 | 31.44 | 32.25 | 427,064 | +0.03(+0.08%) |
Jun 07, 2006 | 32.07 | 33.15 | 31.96 | 32.22 | 315,105 | +0.25(+0.78%) |
Jun 06, 2006 | 32.38 | 32.45 | 31.63 | 31.97 | 560,795 | -0.27(-0.83%) |
Jun 05, 2006 | 33.31 | 33.50 | 32.22 | 32.24 | 305,362 | -1.24(-3.70%) |
Jun 02, 2006 | 33.51 | 33.83 | 33.07 | 33.48 | 330,716 | -0.11(-0.33%) |