Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 37.13 | 37.22 | 36.47 | 36.67 | 20,106 | -0.24(-0.66%) |
Aug 30, 2006 | 36.06 | 37.22 | 35.77 | 36.91 | 37,234 | +0.86(+2.37%) |
Aug 29, 2006 | 36.14 | 36.18 | 34.74 | 36.06 | 47,767 | -0.08(-0.23%) |
Aug 28, 2006 | 35.02 | 36.47 | 35.02 | 36.14 | 24,468 | +0.98(+2.78%) |
Aug 25, 2006 | 35.34 | 35.42 | 34.73 | 35.16 | 14,574 | +0.06(+0.16%) |
Aug 24, 2006 | 35.31 | 36.10 | 34.97 | 35.11 | 20,532 | -0.19(-0.53%) |
Aug 23, 2006 | 36.29 | 36.53 | 34.89 | 35.30 | 29,575 | -0.76(-2.11%) |
Aug 22, 2006 | 35.41 | 36.96 | 35.40 | 36.06 | 23,723 | +0.62(+1.75%) |
Aug 21, 2006 | 35.27 | 36.14 | 34.73 | 35.44 | 17,340 | -0.02(-0.05%) |
Aug 18, 2006 | 36.14 | 36.14 | 34.78 | 35.46 | 42,235 | -0.50(-1.39%) |
Aug 17, 2006 | 35.51 | 36.66 | 35.51 | 35.95 | 26,170 | +0.50(+1.41%) |
Aug 16, 2006 | 34.83 | 35.84 | 34.83 | 35.46 | 45,639 | +0.77(+2.22%) |
Aug 15, 2006 | 34.38 | 35.09 | 34.38 | 34.69 | 55,320 | +0.54(+1.57%) |
Aug 14, 2006 | 35.25 | 35.43 | 34.12 | 34.15 | 39,894 | -1.10(-3.12%) |
Aug 11, 2006 | 35.76 | 36.10 | 34.97 | 35.25 | 71,703 | -0.41(-1.16%) |
Aug 10, 2006 | 35.34 | 36.00 | 35.01 | 35.66 | 25,532 | +0.15(+0.42%) |
Aug 09, 2006 | 36.22 | 37.04 | 35.42 | 35.51 | 56,277 | -0.52(-1.43%) |
Aug 08, 2006 | 37.41 | 37.59 | 35.98 | 36.03 | 36,064 | -1.33(-3.57%) |
Aug 07, 2006 | 37.20 | 38.26 | 37.10 | 37.36 | 28,830 | +0.07(+0.18%) |
Aug 04, 2006 | 37.88 | 38.96 | 36.83 | 37.30 | 40,213 | -0.28(-0.75%) |
Aug 03, 2006 | 36.42 | 37.83 | 36.04 | 37.58 | 56,384 | +0.97(+2.64%) |
Aug 02, 2006 | 35.49 | 36.67 | 35.49 | 36.61 | 44,256 | +1.31(+3.70%) |
Aug 01, 2006 | 35.67 | 36.11 | 35.30 | 35.31 | 30,319 | -0.23(-0.66%) |
Jul 31, 2006 | 35.17 | 36.42 | 34.89 | 35.54 | 38,617 | +0.13(+0.37%) |
Jul 28, 2006 | 34.31 | 36.05 | 34.31 | 35.41 | 59,256 | +0.96(+2.78%) |
Jul 27, 2006 | 35.10 | 35.58 | 34.33 | 34.45 | 36,277 | -0.55(-1.58%) |
Jul 26, 2006 | 34.78 | 35.74 | 34.55 | 35.00 | 50,745 | +0.04(+0.11%) |
Jul 25, 2006 | 35.01 | 35.94 | 34.92 | 34.97 | 38,724 | -0.19(-0.53%) |
Jul 24, 2006 | 34.54 | 35.63 | 34.57 | 35.16 | 43,937 | +0.62(+1.80%) |
Jul 21, 2006 | 35.16 | 35.63 | 34.03 | 34.53 | 66,278 | -0.73(-2.08%) |
Jul 20, 2006 | 36.50 | 36.64 | 35.11 | 35.27 | 36,171 | -1.04(-2.87%) |
Jul 19, 2006 | 35.01 | 36.45 | 35.01 | 36.31 | 26,383 | +1.25(+3.57%) |
Jul 18, 2006 | 35.14 | 35.61 | 34.64 | 35.06 | 34,468 | -0.08(-0.21%) |
Jul 17, 2006 | 35.77 | 36.28 | 34.98 | 35.14 | 42,767 | -0.77(-2.15%) |
Jul 14, 2006 | 36.71 | 36.71 | 34.78 | 35.91 | 68,831 | -0.80(-2.18%) |
Jul 13, 2006 | 37.13 | 37.71 | 36.71 | 36.71 | 54,150 | -0.42(-1.14%) |
Jul 12, 2006 | 39.13 | 39.13 | 36.88 | 37.13 | 59,150 | -2.97(-7.41%) |
Jul 11, 2006 | 40.04 | 40.36 | 39.29 | 40.10 | 48,192 | -0.09(-0.23%) |
Jul 10, 2006 | 40.16 | 40.92 | 39.68 | 40.19 | 31,277 | +0.23(+0.56%) |
Jul 07, 2006 | 40.03 | 40.59 | 39.88 | 39.97 | 19,255 | -0.20(-0.49%) |
Jul 06, 2006 | 39.67 | 40.83 | 39.61 | 40.17 | 34,894 | +0.59(+1.50%) |
Jul 05, 2006 | 39.48 | 39.87 | 38.86 | 39.57 | 29,894 | -0.09(-0.24%) |
Jul 03, 2006 | 40.33 | 40.44 | 39.62 | 39.67 | 8,936 | -0.55(-1.36%) |
Jun 30, 2006 | 38.96 | 40.21 | 38.94 | 40.21 | 49,575 | +1.25(+3.21%) |
Jun 29, 2006 | 37.60 | 39.24 | 37.60 | 38.96 | 36,064 | +1.60(+4.28%) |
Jun 28, 2006 | 37.46 | 38.96 | 37.06 | 37.36 | 32,128 | -0.04(-0.10%) |
Jun 27, 2006 | 38.16 | 38.16 | 37.40 | 37.40 | 16,915 | -0.66(-1.73%) |
Jun 26, 2006 | 37.38 | 38.19 | 37.36 | 38.06 | 29,256 | +0.86(+2.33%) |
Jun 23, 2006 | 36.66 | 38.03 | 36.55 | 37.19 | 63,512 | +0.33(+0.89%) |
Jun 22, 2006 | 37.00 | 37.30 | 36.75 | 36.87 | 35,958 | -0.12(-0.33%) |
Jun 21, 2006 | 37.04 | 37.69 | 36.38 | 36.99 | 43,830 | +0.12(+0.33%) |
Jun 20, 2006 | 36.42 | 37.53 | 36.19 | 36.87 | 28,298 | +0.38(+1.03%) |
Jun 19, 2006 | 36.94 | 37.17 | 36.00 | 36.49 | 32,447 | -0.52(-1.40%) |
Jun 16, 2006 | 36.94 | 37.37 | 36.66 | 37.01 | 152,876 | +0.02(+0.05%) |
Jun 15, 2006 | 35.14 | 37.19 | 35.14 | 36.99 | 41,171 | +1.85(+5.27%) |
Jun 14, 2006 | 35.64 | 35.74 | 34.85 | 35.14 | 27,234 | -0.57(-1.61%) |
Jun 13, 2006 | 35.21 | 35.94 | 35.01 | 35.71 | 32,341 | +0.45(+1.28%) |
Jun 12, 2006 | 34.41 | 35.91 | 34.31 | 35.26 | 43,298 | +0.62(+1.79%) |
Jun 09, 2006 | 35.11 | 35.11 | 34.41 | 34.64 | 16,170 | -0.47(-1.34%) |
Jun 08, 2006 | 34.45 | 35.16 | 34.41 | 35.11 | 25,958 | +0.52(+1.49%) |
Jun 07, 2006 | 34.43 | 35.82 | 34.43 | 34.59 | 21,596 | +0.26(+0.77%) |
Jun 06, 2006 | 34.31 | 34.52 | 34.07 | 34.33 | 32,660 | +0.04(+0.11%) |
Jun 05, 2006 | 35.26 | 35.26 | 34.26 | 34.29 | 51,277 | -0.92(-2.62%) |
Jun 02, 2006 | 36.00 | 36.02 | 34.39 | 35.21 | 56,171 | -0.62(-1.73%) |