Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.80 | 36.77 | 35.51 | 36.54 | 937,939 | +1.00(+2.82%) |
Aug 30, 2006 | 34.59 | 35.57 | 34.59 | 35.54 | 565,359 | +0.92(+2.67%) |
Aug 29, 2006 | 33.71 | 34.87 | 33.56 | 34.62 | 631,199 | +0.45(+1.31%) |
Aug 28, 2006 | 34.11 | 34.76 | 34.06 | 34.17 | 426,523 | -0.44(-1.27%) |
Aug 25, 2006 | 34.49 | 34.88 | 34.10 | 34.61 | 368,705 | +0.14(+0.40%) |
Aug 24, 2006 | 34.41 | 34.78 | 34.00 | 34.47 | 574,153 | +0.40(+1.17%) |
Aug 23, 2006 | 34.95 | 35.22 | 33.88 | 34.07 | 546,298 | -0.78(-2.23%) |
Aug 22, 2006 | 34.07 | 35.00 | 34.05 | 34.85 | 453,126 | +0.86(+2.52%) |
Aug 21, 2006 | 34.99 | 35.36 | 33.81 | 33.99 | 754,968 | -0.88(-2.51%) |
Aug 18, 2006 | 34.35 | 34.93 | 34.05 | 34.87 | 599,335 | +0.74(+2.17%) |
Aug 17, 2006 | 34.80 | 35.45 | 33.62 | 34.13 | 595,946 | -1.02(-2.91%) |
Aug 16, 2006 | 35.41 | 35.70 | 34.72 | 35.15 | 645,135 | -0.24(-0.69%) |
Aug 15, 2006 | 34.89 | 35.74 | 34.64 | 35.39 | 631,541 | +1.05(+3.06%) |
Aug 14, 2006 | 34.15 | 35.01 | 33.83 | 34.34 | 476,789 | +0.54(+1.58%) |
Aug 11, 2006 | 34.10 | 34.39 | 33.60 | 33.81 | 382,533 | -0.48(-1.39%) |
Aug 10, 2006 | 33.55 | 34.67 | 33.13 | 34.28 | 717,353 | +0.78(+2.32%) |
Aug 09, 2006 | 35.80 | 35.84 | 33.42 | 33.51 | 843,327 | -1.77(-5.02%) |
Aug 08, 2006 | 35.51 | 35.78 | 35.02 | 35.28 | 713,009 | +0.11(+0.30%) |
Aug 07, 2006 | 34.67 | 35.69 | 34.20 | 35.17 | 548,533 | +0.68(+1.97%) |
Aug 04, 2006 | 35.11 | 36.00 | 34.05 | 34.49 | 833,718 | -0.24(-0.70%) |
Aug 03, 2006 | 33.06 | 34.99 | 32.18 | 34.73 | 638,895 | +1.09(+3.24%) |
Aug 02, 2006 | 32.50 | 33.89 | 32.36 | 33.64 | 947,683 | +1.71(+5.36%) |
Aug 01, 2006 | 33.95 | 34.05 | 31.62 | 31.93 | 1,214,537 | -2.60(-7.52%) |
Jul 31, 2006 | 35.00 | 35.08 | 33.94 | 34.53 | 617,485 | -0.02(-0.06%) |
Jul 28, 2006 | 33.08 | 34.71 | 32.79 | 34.55 | 751,846 | +1.77(+5.40%) |
Jul 27, 2006 | 35.50 | 35.83 | 32.22 | 32.78 | 1,417,933 | -2.13(-6.10%) |
Jul 26, 2006 | 37.55 | 37.87 | 34.64 | 34.91 | 3,182,786 | +0.47(+1.36%) |
Jul 25, 2006 | 33.51 | 34.91 | 32.88 | 34.44 | 1,679,110 | +1.03(+3.09%) |
Jul 24, 2006 | 32.15 | 33.71 | 32.02 | 33.41 | 615,320 | +1.86(+5.89%) |
Jul 21, 2006 | 32.47 | 32.87 | 31.26 | 31.55 | 616,509 | -0.67(-2.08%) |
Jul 20, 2006 | 34.06 | 34.07 | 32.21 | 32.22 | 672,843 | -1.59(-4.69%) |
Jul 19, 2006 | 32.42 | 34.05 | 32.37 | 33.81 | 751,252 | +1.15(+3.52%) |
Jul 18, 2006 | 29.98 | 32.74 | 29.76 | 32.66 | 1,143,840 | +2.99(+10.07%) |
Jul 17, 2006 | 30.55 | 31.49 | 29.45 | 29.67 | 814,279 | -1.07(-3.48%) |
Jul 14, 2006 | 31.75 | 32.30 | 30.18 | 30.74 | 808,870 | -1.00(-3.16%) |
Jul 13, 2006 | 33.11 | 33.26 | 31.58 | 31.75 | 945,434 | -1.79(-5.34%) |
Jul 12, 2006 | 34.22 | 34.47 | 33.54 | 33.54 | 483,901 | -0.54(-1.60%) |
Jul 11, 2006 | 33.28 | 34.14 | 32.19 | 34.08 | 865,008 | +0.64(+1.92%) |
Jul 10, 2006 | 34.13 | 34.36 | 33.11 | 33.44 | 615,456 | -0.69(-2.02%) |
Jul 07, 2006 | 35.25 | 35.76 | 33.87 | 34.13 | 564,547 | -1.35(-3.81%) |
Jul 06, 2006 | 35.30 | 36.19 | 34.95 | 35.48 | 601,512 | +0.35(+1.00%) |
Jul 05, 2006 | 35.80 | 35.80 | 34.24 | 35.13 | 568,722 | -0.38(-1.07%) |
Jul 03, 2006 | 35.33 | 35.70 | 35.02 | 35.51 | 296,412 | +0.54(+1.56%) |
Jun 30, 2006 | 35.41 | 35.77 | 34.54 | 34.97 | 1,621,900 | +0.05(+0.14%) |
Jun 29, 2006 | 32.69 | 35.02 | 32.69 | 34.92 | 865,774 | +2.23(+6.82%) |
Jun 28, 2006 | 32.11 | 32.78 | 31.29 | 32.69 | 577,358 | +0.84(+2.63%) |
Jun 27, 2006 | 33.32 | 33.46 | 31.72 | 31.85 | 677,750 | -1.06(-3.22%) |
Jun 26, 2006 | 32.11 | 33.49 | 32.11 | 32.91 | 680,655 | +1.16(+3.65%) |
Jun 23, 2006 | 30.32 | 32.27 | 30.06 | 31.75 | 655,883 | +1.42(+4.68%) |
Jun 22, 2006 | 30.31 | 30.73 | 29.96 | 30.33 | 528,406 | +0.03(+0.10%) |
Jun 21, 2006 | 29.75 | 31.03 | 29.69 | 30.31 | 959,958 | +0.43(+1.43%) |
Jun 20, 2006 | 30.84 | 30.88 | 29.68 | 29.88 | 739,943 | +0.48(+1.62%) |
Jun 19, 2006 | 30.32 | 30.72 | 29.24 | 29.40 | 570,691 | -0.92(-3.05%) |
Jun 16, 2006 | 31.65 | 31.71 | 30.16 | 30.32 | 744,088 | -1.40(-4.42%) |
Jun 15, 2006 | 29.30 | 31.90 | 29.30 | 31.73 | 875,075 | +2.98(+10.36%) |
Jun 14, 2006 | 27.85 | 29.12 | 27.85 | 28.75 | 663,525 | +0.67(+2.39%) |
Jun 13, 2006 | 29.43 | 30.34 | 27.75 | 28.08 | 885,997 | -1.55(-5.22%) |
Jun 12, 2006 | 31.53 | 31.61 | 29.61 | 29.62 | 747,155 | -1.83(-5.81%) |
Jun 09, 2006 | 31.61 | 32.75 | 31.24 | 31.45 | 545,493 | -0.17(-0.52%) |
Jun 08, 2006 | 32.59 | 33.12 | 29.96 | 31.62 | 1,087,959 | -1.61(-4.83%) |
Jun 07, 2006 | 33.10 | 34.15 | 32.45 | 33.22 | 945,391 | +0.13(+0.38%) |
Jun 06, 2006 | 35.65 | 36.13 | 32.72 | 33.10 | 1,413,090 | -2.55(-7.15%) |
Jun 05, 2006 | 36.82 | 37.51 | 35.58 | 35.65 | 576,458 | -1.42(-3.83%) |
Jun 02, 2006 | 37.11 | 37.76 | 36.42 | 37.07 | 430,176 | +0.29(+0.79%) |