Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.55 | 42.35 | 41.55 | 41.55 | 4,330 | -1.20(-2.81%) |
Aug 30, 2006 | 42.75 | 42.80 | 42.00 | 42.75 | 9,845 | +0.70(+1.66%) |
Aug 29, 2006 | 42.05 | 42.05 | 41.40 | 42.05 | 7,956 | +1.20(+2.94%) |
Aug 28, 2006 | 40.85 | 40.90 | 40.80 | 40.85 | 3,252 | +1.00(+2.51%) |
Aug 25, 2006 | 39.85 | 40.45 | 39.80 | 39.85 | 7,006 | +0.10(+0.25%) |
Aug 24, 2006 | 39.75 | 40.70 | 39.75 | 39.75 | 3,587 | +0.15(+0.38%) |
Aug 23, 2006 | 39.60 | 40.40 | 39.60 | 39.60 | 35,383 | -1.25(-3.06%) |
Aug 22, 2006 | 40.85 | 40.85 | 40.40 | 40.85 | 37,107 | -0.15(-0.37%) |
Aug 21, 2006 | 41.00 | 41.40 | 41.00 | 41.00 | 22,402 | +0.10(+0.24%) |
Aug 18, 2006 | 40.90 | 41.20 | 40.25 | 40.90 | 20,766 | +0.65(+1.61%) |
Aug 17, 2006 | 40.25 | 41.10 | 40.25 | 40.25 | 12,375 | -1.10(-2.66%) |
Aug 16, 2006 | 41.35 | 41.40 | 40.85 | 41.35 | 44,213 | +0.85(+2.10%) |
Aug 15, 2006 | 40.50 | 40.50 | 39.45 | 40.50 | 72,213 | +1.20(+3.05%) |
Aug 14, 2006 | 39.30 | 39.90 | 39.05 | 39.30 | 20,701 | -0.20(-0.51%) |
Aug 11, 2006 | 39.50 | 39.65 | 38.85 | 39.50 | 24,295 | -0.25(-0.63%) |
Aug 10, 2006 | 39.75 | 39.75 | 39.00 | 39.75 | 18,612 | -0.65(-1.61%) |
Aug 09, 2006 | 40.40 | 40.90 | 40.25 | 40.40 | 9,384 | -0.65(-1.58%) |
Aug 08, 2006 | 41.05 | 41.30 | 40.60 | 41.05 | 10,904 | -0.35(-0.85%) |
Aug 07, 2006 | 41.40 | 41.40 | 40.75 | 41.40 | 16,787 | -0.70(-1.66%) |
Aug 04, 2006 | 42.10 | 42.10 | 41.40 | 42.10 | 4,208 | +0.30(+0.72%) |
Aug 03, 2006 | 41.80 | 41.85 | 40.90 | 41.80 | 19,106 | -0.10(-0.24%) |
Aug 02, 2006 | 41.90 | 41.90 | 41.10 | 41.90 | 8,164 | +1.10(+2.70%) |
Aug 01, 2006 | 40.80 | 41.50 | 40.70 | 40.80 | 16,156 | -1.20(-2.86%) |
Jul 31, 2006 | 42.00 | 42.20 | 41.20 | 42.00 | 6,354 | -0.25(-0.59%) |
Jul 28, 2006 | 42.25 | 42.25 | 41.45 | 42.25 | 3,236 | +0.30(+0.72%) |
Jul 27, 2006 | 41.95 | 42.00 | 41.25 | 41.95 | 9,472 | +2.25(+5.67%) |
Jul 26, 2006 | 39.70 | 39.70 | 38.80 | 39.70 | 12,519 | +0.25(+0.63%) |
Jul 25, 2006 | 39.45 | 39.65 | 38.85 | 39.45 | 5,823 | +1.05(+2.73%) |
Jul 24, 2006 | 38.40 | 39.10 | 38.10 | 38.40 | 3,318 | +0.60(+1.59%) |
Jul 21, 2006 | 37.80 | 38.65 | 37.80 | 37.80 | 21,881 | -0.65(-1.69%) |
Jul 20, 2006 | 38.45 | 39.10 | 38.30 | 38.45 | 11,160 | +0.25(+0.65%) |
Jul 19, 2006 | 38.20 | 38.30 | 36.90 | 38.20 | 17,439 | +1.85(+5.09%) |
Jul 18, 2006 | 36.35 | 36.62 | 35.80 | 36.35 | 20,105 | +0.75(+2.11%) |
Jul 17, 2006 | 35.60 | 36.30 | 35.60 | 35.60 | 5,853 | -0.95(-2.60%) |
Jul 14, 2006 | 36.55 | 37.65 | 36.55 | 36.55 | 9,265 | -1.45(-3.82%) |
Jul 13, 2006 | 38.00 | 38.20 | 37.90 | 38.00 | 4,725 | -0.60(-1.55%) |
Jul 12, 2006 | 38.60 | 38.75 | 37.85 | 38.60 | 30,147 | +0.80(+2.12%) |
Jul 11, 2006 | 38.50 | 38.60 | 37.80 | 37.80 | 20,503 | -0.70(-1.82%) |
Jul 10, 2006 | 38.50 | 38.50 | 37.80 | 38.50 | 59,039 | -0.15(-0.39%) |
Jul 07, 2006 | 38.65 | 39.45 | 38.65 | 38.65 | 28,258 | +0.10(+0.26%) |
Jul 06, 2006 | 38.55 | 38.55 | 38.00 | 38.55 | 19,233 | -0.05(-0.13%) |
Jul 05, 2006 | 38.60 | 38.65 | 38.05 | 38.60 | 11,334 | +0.30(+0.78%) |
Jul 03, 2006 | 38.30 | 38.75 | 38.11 | 38.30 | 7,863 | -0.60(-1.54%) |
Jun 30, 2006 | 38.90 | 38.90 | 38.25 | 38.90 | 21,213 | +0.50(+1.30%) |
Jun 29, 2006 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +2.10(+5.79%) |
Jun 28, 2006 | 36.30 | 37.20 | 36.30 | 36.30 | 91,215 | -1.25(-3.33%) |
Jun 27, 2006 | 37.55 | 38.00 | 37.30 | 37.55 | 16,073 | +0.35(+0.94%) |
Jun 23, 2006 | 37.20 | 37.50 | 37.20 | 37.20 | 13,270 | +0.20(+0.54%) |
Jun 22, 2006 | 37.00 | 37.50 | 36.70 | 37.00 | 4,089 | -1.20(-3.14%) |
Jun 21, 2006 | 38.20 | 38.20 | 36.95 | 38.20 | 48,100 | +0.30(+0.79%) |
Jun 20, 2006 | 37.90 | 37.90 | 36.85 | 37.90 | 11,851 | +0.90(+2.43%) |
Jun 19, 2006 | 37.00 | 37.25 | 36.70 | 37.00 | 5,791 | +0.60(+1.65%) |
Jun 16, 2006 | 36.40 | 36.90 | 36.30 | 36.40 | 9,779 | -0.20(-0.55%) |
Jun 15, 2006 | 36.60 | 37.00 | 36.10 | 36.60 | 7,978 | +0.90(+2.52%) |
Jun 14, 2006 | 35.70 | 35.70 | 34.60 | 35.70 | 14,753 | -0.20(-0.56%) |
Jun 13, 2006 | 35.90 | 36.20 | 35.30 | 35.90 | 8,254 | +0.00(+0.00%) |
Jun 12, 2006 | 35.90 | 36.20 | 35.90 | 35.90 | 6,499 | -0.20(-0.55%) |
Jun 09, 2006 | 36.10 | 36.10 | 35.55 | 36.10 | 8,111 | +0.40(+1.12%) |
Jun 08, 2006 | 35.70 | 36.00 | 35.50 | 35.70 | 4,451 | -1.70(-4.55%) |
Jun 07, 2006 | 37.40 | 37.40 | 36.53 | 37.40 | 47,872 | -0.05(-0.13%) |
Jun 06, 2006 | 37.45 | 38.10 | 37.00 | 37.45 | 8,454 | -2.00(-5.07%) |
Jun 05, 2006 | 39.45 | 39.75 | 38.50 | 39.45 | 6,961 | -0.65(-1.62%) |
Jun 02, 2006 | 40.10 | 40.30 | 39.40 | 40.10 | 2,802 | +1.25(+3.22%) |