Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.38 | 31.38 | 31.09 | 31.16 | 691,186 | -0.05(-0.16%) |
Aug 30, 2006 | 31.16 | 31.34 | 30.56 | 31.21 | 482,180 | +0.01(+0.02%) |
Aug 29, 2006 | 31.04 | 31.21 | 30.65 | 31.20 | 278,956 | +0.24(+0.78%) |
Aug 28, 2006 | 30.77 | 31.06 | 30.73 | 30.96 | 227,763 | +0.26(+0.85%) |
Aug 25, 2006 | 30.77 | 30.88 | 30.65 | 30.70 | 191,095 | -0.03(-0.09%) |
Aug 24, 2006 | 30.92 | 30.92 | 30.64 | 30.72 | 288,123 | -0.16(-0.51%) |
Aug 23, 2006 | 31.02 | 31.16 | 30.75 | 30.88 | 220,288 | -0.25(-0.80%) |
Aug 22, 2006 | 31.09 | 31.38 | 30.99 | 31.13 | 278,110 | -0.07(-0.23%) |
Aug 21, 2006 | 31.21 | 31.30 | 31.10 | 31.20 | 166,838 | -0.19(-0.61%) |
Aug 18, 2006 | 31.27 | 31.56 | 30.84 | 31.39 | 254,699 | +0.26(+0.84%) |
Aug 17, 2006 | 31.09 | 31.36 | 31.04 | 31.13 | 304,342 | +0.04(+0.11%) |
Aug 16, 2006 | 31.38 | 31.38 | 30.94 | 31.09 | 472,167 | +0.35(+1.15%) |
Aug 15, 2006 | 30.84 | 30.92 | 30.45 | 30.74 | 558,054 | +0.47(+1.55%) |
Aug 14, 2006 | 29.67 | 30.49 | 29.67 | 30.27 | 459,192 | +0.84(+2.87%) |
Aug 11, 2006 | 29.50 | 29.64 | 29.28 | 29.43 | 170,928 | -0.20(-0.67%) |
Aug 10, 2006 | 29.40 | 29.76 | 28.93 | 29.62 | 517,861 | +0.09(+0.29%) |
Aug 09, 2006 | 29.81 | 30.02 | 29.50 | 29.54 | 256,956 | -0.08(-0.26%) |
Aug 08, 2006 | 30.42 | 30.63 | 29.56 | 29.62 | 373,587 | -0.62(-2.06%) |
Aug 07, 2006 | 30.72 | 30.72 | 30.10 | 30.24 | 252,725 | -0.51(-1.66%) |
Aug 04, 2006 | 31.02 | 31.96 | 30.50 | 30.75 | 802,882 | +0.41(+1.36%) |
Aug 03, 2006 | 29.21 | 30.53 | 29.21 | 30.34 | 566,798 | +0.82(+2.76%) |
Aug 02, 2006 | 29.57 | 29.92 | 29.24 | 29.53 | 639,993 | +0.20(+0.68%) |
Aug 01, 2006 | 29.00 | 29.38 | 28.37 | 29.33 | 755,355 | +0.04(+0.12%) |
Jul 31, 2006 | 29.28 | 29.41 | 28.80 | 29.29 | 471,885 | -0.13(-0.43%) |
Jul 28, 2006 | 29.64 | 29.75 | 29.34 | 29.42 | 1,101,583 | -0.13(-0.43%) |
Jul 27, 2006 | 29.99 | 30.24 | 29.43 | 29.55 | 789,907 | -0.37(-1.23%) |
Jul 26, 2006 | 30.43 | 30.43 | 29.82 | 29.92 | 957,169 | -0.52(-1.70%) |
Jul 25, 2006 | 30.28 | 30.74 | 30.05 | 30.43 | 1,039,389 | +0.05(+0.16%) |
Jul 24, 2006 | 29.25 | 30.42 | 29.11 | 30.38 | 1,503,659 | +1.13(+3.88%) |
Jul 21, 2006 | 30.78 | 30.68 | 28.40 | 29.25 | 2,508,919 | -1.53(-4.98%) |
Jul 20, 2006 | 32.38 | 32.38 | 30.33 | 30.78 | 1,845,656 | -3.07(-9.07%) |
Jul 19, 2006 | 33.04 | 34.26 | 33.11 | 33.85 | 419,281 | +0.81(+2.45%) |
Jul 18, 2006 | 31.91 | 33.11 | 31.91 | 33.04 | 550,298 | +1.14(+3.58%) |
Jul 17, 2006 | 31.71 | 32.00 | 31.37 | 31.90 | 298,560 | +0.03(+0.09%) |
Jul 14, 2006 | 32.43 | 32.55 | 31.58 | 31.87 | 389,806 | -0.74(-2.26%) |
Jul 13, 2006 | 33.08 | 33.13 | 32.57 | 32.61 | 542,964 | -0.65(-1.94%) |
Jul 12, 2006 | 33.18 | 33.50 | 33.04 | 33.26 | 338,894 | +0.16(+0.47%) |
Jul 11, 2006 | 32.52 | 33.26 | 32.13 | 33.10 | 248,212 | +0.46(+1.41%) |
Jul 10, 2006 | 32.51 | 32.76 | 32.40 | 32.64 | 226,916 | +0.08(+0.24%) |
Jul 07, 2006 | 32.60 | 32.80 | 32.33 | 32.56 | 215,634 | -0.08(-0.24%) |
Jul 06, 2006 | 32.55 | 32.67 | 32.41 | 32.64 | 373,305 | +0.11(+0.35%) |
Jul 05, 2006 | 32.87 | 32.91 | 32.48 | 32.53 | 255,263 | -0.43(-1.29%) |
Jul 03, 2006 | 32.72 | 33.01 | 32.63 | 32.95 | 200,967 | +0.12(+0.37%) |
Jun 30, 2006 | 32.26 | 32.94 | 31.99 | 32.83 | 436,910 | +0.68(+2.12%) |
Jun 29, 2006 | 30.67 | 32.26 | 30.51 | 32.15 | 452,705 | +1.64(+5.39%) |
Jun 28, 2006 | 30.67 | 30.70 | 30.35 | 30.50 | 282,482 | -0.11(-0.35%) |
Jun 27, 2006 | 30.14 | 31.12 | 30.13 | 30.61 | 558,336 | +0.53(+1.77%) |
Jun 26, 2006 | 29.75 | 30.09 | 29.43 | 30.08 | 432,397 | +0.36(+1.22%) |
Jun 23, 2006 | 29.88 | 29.88 | 29.43 | 29.72 | 329,304 | -0.22(-0.73%) |
Jun 22, 2006 | 30.45 | 30.70 | 29.71 | 29.94 | 303,778 | -0.51(-1.68%) |
Jun 21, 2006 | 29.60 | 30.58 | 28.98 | 30.45 | 337,484 | +0.79(+2.65%) |
Jun 20, 2006 | 29.99 | 30.01 | 29.54 | 29.66 | 243,558 | -0.28(-0.92%) |
Jun 19, 2006 | 30.77 | 30.77 | 29.75 | 29.94 | 375,985 | -0.45(-1.47%) |
Jun 16, 2006 | 30.19 | 30.54 | 30.03 | 30.38 | 915,424 | +0.11(+0.37%) |
Jun 15, 2006 | 29.57 | 30.36 | 29.57 | 30.27 | 381,344 | +0.84(+2.84%) |
Jun 14, 2006 | 29.49 | 29.75 | 29.15 | 29.43 | 395,306 | -0.02(-0.07%) |
Jun 13, 2006 | 29.60 | 30.06 | 29.33 | 29.45 | 538,451 | -0.01(-0.05%) |
Jun 12, 2006 | 30.31 | 30.42 | 29.40 | 29.47 | 476,398 | -0.84(-2.78%) |
Jun 09, 2006 | 30.37 | 30.77 | 30.11 | 30.31 | 308,573 | -0.06(-0.19%) |
Jun 08, 2006 | 30.39 | 30.56 | 29.80 | 30.37 | 419,563 | -0.20(-0.65%) |
Jun 07, 2006 | 30.53 | 31.18 | 30.28 | 30.57 | 354,830 | +0.04(+0.12%) |
Jun 06, 2006 | 30.48 | 30.79 | 29.92 | 30.53 | 381,767 | +0.18(+0.61%) |
Jun 05, 2006 | 30.22 | 31.08 | 30.14 | 30.35 | 390,088 | -0.01(-0.05%) |
Jun 02, 2006 | 30.06 | 30.58 | 29.92 | 30.36 | 318,022 | +0.44(+1.47%) |