Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.98 | 38.05 | 37.96 | 38.01 | 5,593 | +0.20(+0.53%) |
Aug 30, 2006 | 37.82 | 37.83 | 37.81 | 37.81 | 1,691 | +0.08(+0.22%) |
Aug 29, 2006 | 37.55 | 37.73 | 37.55 | 37.73 | 3,382 | +0.04(+0.10%) |
Aug 28, 2006 | 37.51 | 37.69 | 37.51 | 37.69 | 2,992 | +0.37(+0.99%) |
Aug 25, 2006 | 37.23 | 37.39 | 37.23 | 37.32 | 1,300 | +0.00(+0.00%) |
Aug 24, 2006 | 37.43 | 37.43 | 37.32 | 37.32 | 1,821 | +0.08(+0.21%) |
Aug 23, 2006 | 37.32 | 37.32 | 37.17 | 37.24 | 52,687 | -0.08(-0.21%) |
Aug 22, 2006 | 37.50 | 37.50 | 37.32 | 37.32 | 40,328 | -0.25(-0.68%) |
Aug 21, 2006 | 37.57 | 37.58 | 37.50 | 37.57 | 3,382 | -0.03(-0.08%) |
Aug 18, 2006 | 37.60 | 37.64 | 37.57 | 37.60 | 10,407 | +0.08(+0.23%) |
Aug 17, 2006 | 37.26 | 37.56 | 37.26 | 37.52 | 41,889 | +0.35(+0.93%) |
Aug 16, 2006 | 37.27 | 37.27 | 37.17 | 37.17 | 390 | +0.21(+0.56%) |
Aug 15, 2006 | 36.91 | 37.00 | 36.91 | 36.97 | 9,756 | +0.29(+0.80%) |
Aug 14, 2006 | 36.73 | 36.73 | 36.67 | 36.67 | 910 | +0.25(+0.70%) |
Aug 11, 2006 | 36.37 | 36.47 | 36.37 | 36.42 | 9,626 | +0.18(+0.49%) |
Aug 10, 2006 | 36.24 | 36.24 | 36.24 | 36.24 | 130 | +0.28(+0.79%) |
Aug 09, 2006 | 36.35 | 36.35 | 35.96 | 35.96 | 390 | -0.41(-1.12%) |
Aug 08, 2006 | 36.38 | 36.40 | 36.37 | 36.37 | 390 | +0.01(+0.02%) |
Aug 07, 2006 | 36.44 | 36.44 | 36.36 | 36.36 | 260 | -0.24(-0.65%) |
Aug 04, 2006 | 36.89 | 36.89 | 36.58 | 36.60 | 42,019 | +0.02(+0.04%) |
Aug 03, 2006 | 36.67 | 36.67 | 36.56 | 36.58 | 42,930 | -0.25(-0.67%) |
Aug 02, 2006 | 36.93 | 36.93 | 36.83 | 36.83 | 2,081 | -0.08(-0.21%) |
Aug 01, 2006 | 36.97 | 36.97 | 36.86 | 36.90 | 910 | -0.24(-0.64%) |
Jul 31, 2006 | 37.11 | 37.14 | 37.11 | 37.14 | 520 | -0.12(-0.31%) |
Jul 28, 2006 | 37.01 | 37.26 | 37.01 | 37.26 | 40,849 | +0.35(+0.96%) |
Jul 27, 2006 | 37.27 | 37.33 | 36.90 | 36.90 | 31,742 | -0.23(-0.62%) |
Jul 26, 2006 | 37.13 | 37.13 | 37.13 | 37.13 | 650 | +0.04(+0.10%) |
Jul 25, 2006 | 37.10 | 37.10 | 37.10 | 37.10 | 650 | +0.11(+0.29%) |
Jul 24, 2006 | 36.97 | 37.04 | 36.97 | 36.99 | 2,081 | +0.42(+1.13%) |
Jul 21, 2006 | 36.90 | 36.90 | 36.57 | 36.57 | 1,170 | -0.28(-0.77%) |
Jul 20, 2006 | 36.94 | 37.00 | 36.86 | 36.86 | 2,992 | +0.16(+0.44%) |
Jul 19, 2006 | 36.18 | 36.78 | 36.18 | 36.70 | 119,164 | +0.64(+1.77%) |
Jul 18, 2006 | 36.05 | 36.06 | 35.94 | 36.06 | 1,170 | +0.04(+0.11%) |
Jul 17, 2006 | 36.01 | 36.04 | 35.98 | 36.02 | 11,838 | +0.05(+0.13%) |
Jul 14, 2006 | 36.10 | 36.10 | 35.90 | 35.97 | 28,620 | -0.72(-1.97%) |
Jul 13, 2006 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 36.96 | 36.96 | 36.70 | 36.70 | 9,236 | -0.28(-0.75%) |
Jul 11, 2006 | 36.84 | 36.97 | 36.70 | 36.97 | 780 | -0.06(-0.17%) |
Jul 10, 2006 | 37.00 | 37.04 | 37.00 | 37.04 | 520 | +0.28(+0.75%) |
Jul 07, 2006 | 36.82 | 36.88 | 36.76 | 36.76 | 9,236 | -0.09(-0.25%) |
Jul 06, 2006 | 36.85 | 36.85 | 36.85 | 36.85 | 260 | +0.09(+0.25%) |
Jul 05, 2006 | 36.97 | 36.97 | 36.76 | 36.76 | 390 | -0.22(-0.58%) |
Jul 03, 2006 | 36.97 | 36.97 | 36.97 | 36.97 | 130,092 | +0.14(+0.38%) |
Jun 30, 2006 | 36.84 | 36.84 | 36.84 | 36.84 | 130,873 | +0.41(+1.14%) |
Jun 29, 2006 | 36.42 | 36.42 | 36.42 | 36.42 | 22,506 | +0.17(+0.47%) |
Jun 28, 2006 | 36.25 | 36.25 | 36.25 | 36.25 | 130 | +0.02(+0.06%) |
Jun 27, 2006 | 36.23 | 36.23 | 36.23 | 36.23 | 390 | -0.02(-0.04%) |
Jun 26, 2006 | 36.24 | 36.24 | 36.24 | 36.24 | 260 | +0.11(+0.30%) |
Jun 23, 2006 | 36.14 | 36.14 | 36.14 | 36.14 | 260 | -0.42(-1.14%) |
Jun 22, 2006 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 36.55 | 36.55 | 36.55 | 36.55 | 390 | +0.02(+0.06%) |
Jun 20, 2006 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 36.53 | 36.53 | 36.53 | 36.53 | 650 | +0.51(+1.41%) |
Jun 14, 2006 | 36.02 | 36.02 | 36.02 | 36.02 | 650 | -0.88(-2.40%) |
Jun 13, 2006 | 36.90 | 36.90 | 36.90 | 36.90 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 36.90 | 36.90 | 36.90 | 36.90 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 36.90 | 36.90 | 36.90 | 36.90 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 36.92 | 36.92 | 36.90 | 36.90 | 520 | -0.38(-1.01%) |
Jun 07, 2006 | 37.28 | 37.28 | 37.28 | 37.28 | 910 | -0.06(-0.16%) |
Jun 06, 2006 | 37.34 | 37.34 | 37.34 | 37.34 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 37.34 | 37.34 | 37.34 | 37.34 | 260 | +0.25(+0.68%) |
Jun 02, 2006 | 37.09 | 37.09 | 37.09 | 37.09 | 0 | +0.00(+0.00%) |