Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 31.97 | 32.00 | 31.83 | 31.90 | 540,064 | -0.06(-0.19%) |
Aug 30, 2006 | 31.73 | 31.99 | 31.70 | 31.96 | 390,827 | +0.31(+0.99%) |
Aug 29, 2006 | 31.59 | 31.74 | 31.45 | 31.65 | 333,681 | +0.15(+0.48%) |
Aug 28, 2006 | 31.36 | 31.77 | 31.33 | 31.50 | 416,707 | +0.08(+0.27%) |
Aug 25, 2006 | 30.98 | 31.44 | 30.97 | 31.41 | 230,029 | +0.32(+1.03%) |
Aug 24, 2006 | 31.38 | 31.43 | 31.01 | 31.10 | 278,637 | -0.37(-1.19%) |
Aug 23, 2006 | 31.47 | 31.70 | 31.23 | 31.47 | 321,989 | +0.08(+0.24%) |
Aug 22, 2006 | 31.67 | 31.79 | 31.31 | 31.39 | 470,175 | -0.32(-1.01%) |
Aug 21, 2006 | 31.78 | 31.94 | 31.59 | 31.71 | 790,194 | -0.18(-0.57%) |
Aug 18, 2006 | 32.05 | 32.05 | 31.67 | 31.89 | 416,444 | -0.15(-0.47%) |
Aug 17, 2006 | 32.14 | 32.29 | 31.97 | 32.05 | 352,992 | -0.09(-0.28%) |
Aug 16, 2006 | 31.59 | 32.14 | 31.48 | 32.14 | 608,245 | +0.60(+1.91%) |
Aug 15, 2006 | 31.36 | 31.54 | 31.09 | 31.54 | 286,125 | +0.47(+1.52%) |
Aug 14, 2006 | 30.98 | 31.50 | 30.94 | 31.06 | 244,086 | +0.16(+0.52%) |
Aug 11, 2006 | 30.68 | 30.96 | 30.44 | 30.90 | 208,091 | +0.22(+0.72%) |
Aug 10, 2006 | 30.30 | 30.71 | 30.30 | 30.68 | 534,152 | +0.32(+1.05%) |
Aug 09, 2006 | 30.62 | 31.07 | 30.36 | 30.36 | 255,253 | -0.10(-0.32%) |
Aug 08, 2006 | 30.27 | 31.01 | 30.27 | 30.46 | 973,587 | -1.10(-3.50%) |
Aug 07, 2006 | 31.40 | 31.60 | 31.36 | 31.57 | 639,906 | +0.12(+0.39%) |
Aug 04, 2006 | 31.38 | 31.52 | 31.16 | 31.45 | 462,424 | +0.18(+0.56%) |
Aug 03, 2006 | 31.02 | 31.38 | 30.84 | 31.27 | 385,835 | +0.24(+0.76%) |
Aug 02, 2006 | 30.53 | 31.14 | 30.53 | 31.03 | 437,989 | +0.52(+1.70%) |
Aug 01, 2006 | 30.71 | 30.72 | 30.40 | 30.52 | 614,026 | -0.24(-0.77%) |
Jul 31, 2006 | 30.40 | 30.80 | 30.30 | 30.75 | 470,569 | +0.31(+1.03%) |
Jul 28, 2006 | 30.26 | 30.64 | 30.23 | 30.44 | 509,323 | +0.12(+0.40%) |
Jul 27, 2006 | 30.84 | 31.03 | 30.15 | 30.32 | 825,532 | -0.53(-1.70%) |
Jul 26, 2006 | 29.88 | 30.90 | 29.55 | 30.84 | 724,640 | +0.97(+3.26%) |
Jul 25, 2006 | 29.69 | 30.52 | 29.44 | 29.87 | 856,667 | +0.44(+1.50%) |
Jul 24, 2006 | 28.74 | 29.47 | 28.77 | 29.43 | 584,336 | +0.70(+2.44%) |
Jul 21, 2006 | 28.68 | 28.76 | 28.12 | 28.73 | 636,884 | -0.05(-0.16%) |
Jul 20, 2006 | 29.08 | 29.38 | 28.77 | 28.77 | 414,211 | -0.27(-0.92%) |
Jul 19, 2006 | 28.54 | 29.09 | 28.47 | 29.04 | 420,517 | +0.51(+1.79%) |
Jul 18, 2006 | 28.82 | 28.93 | 28.11 | 28.53 | 793,478 | -0.28(-0.98%) |
Jul 17, 2006 | 28.82 | 29.22 | 28.77 | 28.81 | 521,672 | -0.09(-0.32%) |
Jul 14, 2006 | 29.02 | 29.02 | 28.54 | 28.90 | 574,352 | -0.06(-0.21%) |
Jul 13, 2006 | 29.29 | 29.45 | 28.92 | 28.96 | 458,877 | -0.34(-1.17%) |
Jul 12, 2006 | 29.80 | 29.82 | 29.25 | 29.31 | 782,837 | -0.55(-1.84%) |
Jul 11, 2006 | 29.90 | 30.08 | 29.69 | 29.85 | 572,118 | -0.05(-0.18%) |
Jul 10, 2006 | 30.08 | 30.20 | 29.91 | 29.91 | 407,380 | -0.07(-0.23%) |
Jul 07, 2006 | 30.61 | 30.65 | 29.92 | 29.98 | 376,508 | -0.70(-2.28%) |
Jul 06, 2006 | 30.24 | 30.83 | 30.24 | 30.68 | 632,155 | +0.46(+1.54%) |
Jul 05, 2006 | 30.75 | 30.75 | 30.21 | 30.21 | 642,139 | -0.63(-2.05%) |
Jul 03, 2006 | 30.94 | 30.94 | 30.71 | 30.84 | 193,640 | -0.08(-0.25%) |
Jun 30, 2006 | 30.30 | 31.16 | 30.24 | 30.92 | 805,301 | +0.74(+2.45%) |
Jun 29, 2006 | 29.97 | 30.22 | 29.84 | 30.18 | 1,096,287 | +0.32(+1.07%) |
Jun 28, 2006 | 29.98 | 30.07 | 29.80 | 29.86 | 1,016,151 | -0.08(-0.25%) |
Jun 27, 2006 | 30.11 | 30.24 | 29.92 | 29.94 | 642,008 | -0.20(-0.66%) |
Jun 26, 2006 | 30.24 | 30.37 | 29.94 | 30.14 | 601,020 | -0.16(-0.53%) |
Jun 23, 2006 | 30.52 | 30.52 | 30.23 | 30.30 | 468,598 | -0.23(-0.75%) |
Jun 22, 2006 | 30.41 | 30.65 | 30.26 | 30.52 | 1,341,688 | +0.13(+0.43%) |
Jun 21, 2006 | 30.26 | 30.68 | 30.19 | 30.39 | 1,395,944 | +0.14(+0.45%) |
Jun 20, 2006 | 30.34 | 30.44 | 30.01 | 30.26 | 718,203 | -0.14(-0.48%) |
Jun 19, 2006 | 30.62 | 30.64 | 30.20 | 30.40 | 526,139 | -0.09(-0.30%) |
Jun 16, 2006 | 30.59 | 30.80 | 30.36 | 30.49 | 865,206 | -0.11(-0.35%) |
Jun 15, 2006 | 30.55 | 30.71 | 30.36 | 30.60 | 1,053,723 | +0.09(+0.30%) |
Jun 14, 2006 | 30.45 | 30.53 | 30.07 | 30.51 | 723,063 | +0.13(+0.43%) |
Jun 13, 2006 | 30.87 | 30.99 | 30.34 | 30.38 | 986,330 | -0.55(-1.77%) |
Jun 12, 2006 | 31.78 | 31.83 | 30.93 | 30.93 | 643,978 | -0.84(-2.64%) |
Jun 09, 2006 | 31.81 | 32.17 | 31.54 | 31.77 | 662,633 | +0.04(+0.12%) |
Jun 08, 2006 | 31.39 | 31.87 | 30.85 | 31.73 | 931,680 | -0.06(-0.19%) |
Jun 07, 2006 | 32.04 | 32.37 | 31.77 | 31.79 | 475,955 | -0.21(-0.64%) |
Jun 06, 2006 | 32.28 | 32.28 | 31.68 | 31.99 | 728,844 | -0.29(-0.90%) |
Jun 05, 2006 | 32.50 | 32.73 | 32.24 | 32.28 | 459,797 | -0.30(-0.91%) |
Jun 02, 2006 | 32.89 | 33.11 | 32.39 | 32.58 | 619,543 | -0.30(-0.93%) |