Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.73 | 40.91 | 39.55 | 40.78 | 14,080 | +1.19(+3.01%) |
Aug 30, 2006 | 39.73 | 39.77 | 39.38 | 39.59 | 10,340 | -0.05(-0.11%) |
Aug 29, 2006 | 39.32 | 39.67 | 39.17 | 39.64 | 17,820 | +0.46(+1.18%) |
Aug 28, 2006 | 38.39 | 39.17 | 38.39 | 39.17 | 7,700 | +0.78(+2.04%) |
Aug 25, 2006 | 38.18 | 38.39 | 38.18 | 38.39 | 6,490 | +0.11(+0.28%) |
Aug 24, 2006 | 38.41 | 38.45 | 38.20 | 38.28 | 8,800 | -0.13(-0.33%) |
Aug 23, 2006 | 39.23 | 39.23 | 38.41 | 38.41 | 2,200 | -0.72(-1.84%) |
Aug 22, 2006 | 39.09 | 39.27 | 38.73 | 39.13 | 5,720 | -0.05(-0.14%) |
Aug 21, 2006 | 39.73 | 39.73 | 39.18 | 39.18 | 7,480 | -0.65(-1.64%) |
Aug 18, 2006 | 39.68 | 40.08 | 39.50 | 39.84 | 8,690 | +0.35(+0.87%) |
Aug 17, 2006 | 39.32 | 40.16 | 39.32 | 39.49 | 17,600 | +0.11(+0.28%) |
Aug 16, 2006 | 39.55 | 39.57 | 39.23 | 39.38 | 12,980 | +0.35(+0.88%) |
Aug 15, 2006 | 38.59 | 39.44 | 38.59 | 39.04 | 8,910 | +0.90(+2.36%) |
Aug 14, 2006 | 38.18 | 38.62 | 38.14 | 38.14 | 10,780 | +0.14(+0.36%) |
Aug 11, 2006 | 38.14 | 38.36 | 37.91 | 38.00 | 11,550 | -0.19(-0.50%) |
Aug 10, 2006 | 38.09 | 38.27 | 37.50 | 38.19 | 20,350 | -0.01(-0.02%) |
Aug 09, 2006 | 38.68 | 39.18 | 38.19 | 38.20 | 11,000 | -0.35(-0.92%) |
Aug 08, 2006 | 39.00 | 39.27 | 38.55 | 38.55 | 8,250 | -0.26(-0.68%) |
Aug 07, 2006 | 38.73 | 38.91 | 38.58 | 38.82 | 8,580 | -0.01(-0.02%) |
Aug 04, 2006 | 40.08 | 40.18 | 38.74 | 38.83 | 12,870 | -1.25(-3.11%) |
Aug 03, 2006 | 39.18 | 40.08 | 39.14 | 40.07 | 10,780 | +0.89(+2.27%) |
Aug 02, 2006 | 38.78 | 39.50 | 38.78 | 39.18 | 10,450 | +0.41(+1.06%) |
Aug 01, 2006 | 38.37 | 38.86 | 37.77 | 38.77 | 20,570 | +0.14(+0.35%) |
Jul 31, 2006 | 39.89 | 39.89 | 37.92 | 38.64 | 22,000 | -1.44(-3.58%) |
Jul 28, 2006 | 39.05 | 42.30 | 35.73 | 40.07 | 14,080 | +1.15(+2.97%) |
Jul 27, 2006 | 39.68 | 39.73 | 38.91 | 38.92 | 16,280 | -0.56(-1.43%) |
Jul 26, 2006 | 39.32 | 39.64 | 39.32 | 39.48 | 18,260 | +0.01(+0.02%) |
Jul 25, 2006 | 39.36 | 39.59 | 39.30 | 39.47 | 9,240 | +0.25(+0.63%) |
Jul 24, 2006 | 38.41 | 39.23 | 38.41 | 39.23 | 11,550 | +0.25(+0.65%) |
Jul 21, 2006 | 39.19 | 39.19 | 37.86 | 38.97 | 10,120 | -0.21(-0.53%) |
Jul 20, 2006 | 39.64 | 39.64 | 39.18 | 39.18 | 15,510 | -0.58(-1.46%) |
Jul 19, 2006 | 38.50 | 39.77 | 38.50 | 39.76 | 24,750 | +1.26(+3.28%) |
Jul 18, 2006 | 37.77 | 38.50 | 37.73 | 38.50 | 8,690 | +0.89(+2.37%) |
Jul 17, 2006 | 37.73 | 37.91 | 37.57 | 37.61 | 5,170 | -0.23(-0.60%) |
Jul 14, 2006 | 38.00 | 38.06 | 37.49 | 37.84 | 6,380 | -0.25(-0.67%) |
Jul 13, 2006 | 38.45 | 38.80 | 38.09 | 38.09 | 16,720 | -0.54(-1.39%) |
Jul 12, 2006 | 38.73 | 38.86 | 38.61 | 38.63 | 11,880 | -0.24(-0.61%) |
Jul 11, 2006 | 37.82 | 38.86 | 37.55 | 38.86 | 19,140 | +0.95(+2.52%) |
Jul 10, 2006 | 37.50 | 38.18 | 37.45 | 37.91 | 10,450 | +0.18(+0.48%) |
Jul 07, 2006 | 38.32 | 38.45 | 37.73 | 37.73 | 11,440 | -0.73(-1.89%) |
Jul 06, 2006 | 37.95 | 38.45 | 37.84 | 38.45 | 9,570 | +0.47(+1.24%) |
Jul 05, 2006 | 38.18 | 38.19 | 37.73 | 37.98 | 17,600 | -0.47(-1.23%) |
Jul 03, 2006 | 38.95 | 38.95 | 38.19 | 38.45 | 18,260 | -0.64(-1.63%) |
Jun 30, 2006 | 37.27 | 39.09 | 36.41 | 39.09 | 69,520 | +1.83(+4.90%) |
Jun 29, 2006 | 34.77 | 37.26 | 34.55 | 37.26 | 27,940 | +2.63(+7.59%) |
Jun 28, 2006 | 35.00 | 35.00 | 34.32 | 34.64 | 12,430 | -0.32(-0.91%) |
Jun 27, 2006 | 35.64 | 35.89 | 34.91 | 34.95 | 14,080 | -0.86(-2.41%) |
Jun 26, 2006 | 35.59 | 36.05 | 35.50 | 35.82 | 20,240 | +0.45(+1.29%) |
Jun 23, 2006 | 35.38 | 35.64 | 34.91 | 35.36 | 6,380 | -0.02(-0.05%) |
Jun 22, 2006 | 36.41 | 36.41 | 35.27 | 35.38 | 7,480 | -1.12(-3.06%) |
Jun 21, 2006 | 36.91 | 37.00 | 36.50 | 36.50 | 8,910 | -0.29(-0.79%) |
Jun 20, 2006 | 36.27 | 37.00 | 35.45 | 36.79 | 15,510 | +0.65(+1.79%) |
Jun 19, 2006 | 38.35 | 38.35 | 36.14 | 36.15 | 14,520 | -2.20(-5.74%) |
Jun 16, 2006 | 38.18 | 38.36 | 37.91 | 38.35 | 99,110 | +0.16(+0.43%) |
Jun 15, 2006 | 38.09 | 38.18 | 36.83 | 38.18 | 10,230 | +0.32(+0.84%) |
Jun 14, 2006 | 37.18 | 37.86 | 37.00 | 37.86 | 14,080 | +0.58(+1.56%) |
Jun 13, 2006 | 37.45 | 37.91 | 37.27 | 37.28 | 9,570 | -0.40(-1.06%) |
Jun 12, 2006 | 38.01 | 38.04 | 37.68 | 37.68 | 7,370 | -0.32(-0.84%) |
Jun 09, 2006 | 38.36 | 38.36 | 37.77 | 38.00 | 8,030 | -0.14(-0.36%) |
Jun 08, 2006 | 37.27 | 38.18 | 36.64 | 38.14 | 23,540 | +0.75(+2.02%) |
Jun 07, 2006 | 35.82 | 37.45 | 35.82 | 37.38 | 21,230 | +1.75(+4.92%) |
Jun 06, 2006 | 35.71 | 36.00 | 35.23 | 35.63 | 12,540 | -0.07(-0.20%) |
Jun 05, 2006 | 38.05 | 38.32 | 35.68 | 35.70 | 20,900 | -2.53(-6.61%) |
Jun 02, 2006 | 38.23 | 38.27 | 37.82 | 38.23 | 9,790 | +0.00(+0.00%) |