Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 34.43 | 34.71 | 34.43 | 34.62 | 15,270 | +0.25(+0.71%) |
Aug 30, 2006 | 34.19 | 34.44 | 34.08 | 34.38 | 17,097 | +0.32(+0.94%) |
Aug 29, 2006 | 34.26 | 34.26 | 33.67 | 34.06 | 56,904 | -0.21(-0.60%) |
Aug 28, 2006 | 34.17 | 34.40 | 34.03 | 34.26 | 160,925 | -0.02(-0.07%) |
Aug 25, 2006 | 34.30 | 34.43 | 34.18 | 34.29 | 15,400 | -0.15(-0.44%) |
Aug 24, 2006 | 34.87 | 34.87 | 34.36 | 34.44 | 51,684 | -0.38(-1.08%) |
Aug 23, 2006 | 35.17 | 35.17 | 34.80 | 34.82 | 16,444 | -0.31(-0.87%) |
Aug 22, 2006 | 35.33 | 35.45 | 35.02 | 35.12 | 20,099 | -0.02(-0.04%) |
Aug 21, 2006 | 35.30 | 35.30 | 35.03 | 35.14 | 20,360 | -0.41(-1.16%) |
Aug 18, 2006 | 35.68 | 35.68 | 35.27 | 35.55 | 74,002 | -0.12(-0.32%) |
Aug 17, 2006 | 35.15 | 35.85 | 35.15 | 35.67 | 143,436 | +0.43(+1.22%) |
Aug 16, 2006 | 35.02 | 35.34 | 35.00 | 35.24 | 39,546 | +0.45(+1.30%) |
Aug 15, 2006 | 34.42 | 34.83 | 34.42 | 34.79 | 90,969 | +0.87(+2.58%) |
Aug 14, 2006 | 34.30 | 34.39 | 33.80 | 33.91 | 62,516 | -0.11(-0.32%) |
Aug 11, 2006 | 34.33 | 34.36 | 33.90 | 34.02 | 4,307 | -0.30(-0.87%) |
Aug 10, 2006 | 33.90 | 34.34 | 33.90 | 34.32 | 3,393 | +0.28(+0.83%) |
Aug 09, 2006 | 34.91 | 34.91 | 34.03 | 34.03 | 33,673 | -0.49(-1.42%) |
Aug 08, 2006 | 34.91 | 35.18 | 34.44 | 34.52 | 19,316 | -0.33(-0.95%) |
Aug 07, 2006 | 34.98 | 35.01 | 34.75 | 34.85 | 31,845 | -0.26(-0.74%) |
Aug 04, 2006 | 35.31 | 35.64 | 34.95 | 35.11 | 75,699 | +0.40(+1.15%) |
Aug 03, 2006 | 34.20 | 34.88 | 34.18 | 34.72 | 10,180 | +0.24(+0.69%) |
Aug 02, 2006 | 34.43 | 34.54 | 34.29 | 34.48 | 13,051 | +0.25(+0.72%) |
Aug 01, 2006 | 34.48 | 34.48 | 34.14 | 34.23 | 3,262 | -0.57(-1.65%) |
Jul 31, 2006 | 34.56 | 34.85 | 34.48 | 34.81 | 19,707 | -0.07(-0.20%) |
Jul 28, 2006 | 34.58 | 34.88 | 34.36 | 34.88 | 30,149 | +0.87(+2.55%) |
Jul 27, 2006 | 34.12 | 34.31 | 33.90 | 34.01 | 46,724 | +0.19(+0.57%) |
Jul 26, 2006 | 33.97 | 33.97 | 33.71 | 33.82 | 8,614 | -0.21(-0.61%) |
Jul 25, 2006 | 33.83 | 34.13 | 33.66 | 34.03 | 56,513 | +0.04(+0.11%) |
Jul 24, 2006 | 33.51 | 34.04 | 33.51 | 33.99 | 42,287 | +0.92(+2.78%) |
Jul 21, 2006 | 33.55 | 33.55 | 32.78 | 33.07 | 155,705 | -0.51(-1.51%) |
Jul 20, 2006 | 34.16 | 34.16 | 33.57 | 33.57 | 157,140 | -0.34(-0.99%) |
Jul 19, 2006 | 32.68 | 33.98 | 32.68 | 33.91 | 133,517 | +1.42(+4.36%) |
Jul 18, 2006 | 32.56 | 32.77 | 32.11 | 32.49 | 83,529 | -0.01(-0.02%) |
Jul 17, 2006 | 32.36 | 32.63 | 32.18 | 32.50 | 18,011 | +0.05(+0.14%) |
Jul 14, 2006 | 32.76 | 32.78 | 32.14 | 32.46 | 205,822 | -0.30(-0.91%) |
Jul 13, 2006 | 33.08 | 33.41 | 32.75 | 32.75 | 104,803 | -0.84(-2.49%) |
Jul 12, 2006 | 34.35 | 34.35 | 33.59 | 33.59 | 69,434 | -0.67(-1.97%) |
Jul 11, 2006 | 34.00 | 34.28 | 33.64 | 34.26 | 50,901 | +0.07(+0.20%) |
Jul 10, 2006 | 34.47 | 34.52 | 34.05 | 34.20 | 134,692 | -0.08(-0.25%) |
Jul 07, 2006 | 35.02 | 35.02 | 34.26 | 34.28 | 382,540 | -0.88(-2.51%) |
Jul 06, 2006 | 35.28 | 35.47 | 35.05 | 35.16 | 423,522 | +0.05(+0.15%) |
Jul 05, 2006 | 35.24 | 35.24 | 34.79 | 35.11 | 132,212 | -0.49(-1.38%) |
Jul 03, 2006 | 35.05 | 35.63 | 35.05 | 35.60 | 65,257 | +0.74(+2.11%) |
Jun 30, 2006 | 34.88 | 34.92 | 34.48 | 34.86 | 40,851 | +0.16(+0.46%) |
Jun 29, 2006 | 33.57 | 34.73 | 33.56 | 34.70 | 275,518 | +1.48(+4.45%) |
Jun 28, 2006 | 33.44 | 33.44 | 32.79 | 33.22 | 47,638 | -0.02(-0.07%) |
Jun 27, 2006 | 34.02 | 34.02 | 33.22 | 33.25 | 110,285 | -0.86(-2.52%) |
Jun 26, 2006 | 33.76 | 34.10 | 33.76 | 34.10 | 15,400 | +0.31(+0.93%) |
Jun 23, 2006 | 33.46 | 33.83 | 33.46 | 33.79 | 7,178 | +0.18(+0.52%) |
Jun 22, 2006 | 33.59 | 33.68 | 33.36 | 33.61 | 16,183 | -0.17(-0.50%) |
Jun 21, 2006 | 33.19 | 33.87 | 33.18 | 33.78 | 79,875 | +1.07(+3.28%) |
Jun 20, 2006 | 32.69 | 33.08 | 32.58 | 32.71 | 111,851 | +0.06(+0.19%) |
Jun 19, 2006 | 32.99 | 32.99 | 32.47 | 32.65 | 97,495 | -0.26(-0.79%) |
Jun 16, 2006 | 32.95 | 32.97 | 32.60 | 32.91 | 98,930 | -0.12(-0.37%) |
Jun 15, 2006 | 32.16 | 33.14 | 32.16 | 33.03 | 37,718 | +1.59(+5.07%) |
Jun 14, 2006 | 31.43 | 31.67 | 31.25 | 31.44 | 235,972 | +0.02(+0.07%) |
Jun 13, 2006 | 32.80 | 33.08 | 31.22 | 31.41 | 226,705 | -1.56(-4.72%) |
Jun 12, 2006 | 34.41 | 34.41 | 32.97 | 32.97 | 303,579 | -1.44(-4.19%) |
Jun 09, 2006 | 34.59 | 34.76 | 34.21 | 34.41 | 47,768 | +0.20(+0.58%) |
Jun 08, 2006 | 34.20 | 34.21 | 33.04 | 34.21 | 378,625 | -0.19(-0.56%) |
Jun 07, 2006 | 34.65 | 34.98 | 34.36 | 34.40 | 754,901 | +0.14(+0.40%) |
Jun 06, 2006 | 34.48 | 34.57 | 34.03 | 34.26 | 932,272 | -0.40(-1.15%) |
Jun 05, 2006 | 35.57 | 35.76 | 34.64 | 34.66 | 198,775 | -1.07(-3.00%) |
Jun 02, 2006 | 36.24 | 36.34 | 35.59 | 35.74 | 1,708,056 | +0.15(+0.43%) |