Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 36.09 | 36.44 | 35.74 | 35.98 | 31,633 | -0.11(-0.29%) |
Aug 30, 2006 | 36.60 | 36.60 | 35.62 | 36.09 | 26,015 | -0.59(-1.61%) |
Aug 29, 2006 | 36.02 | 36.68 | 35.86 | 36.68 | 16,977 | +0.42(+1.15%) |
Aug 28, 2006 | 36.61 | 36.93 | 36.23 | 36.26 | 16,000 | -0.97(-2.62%) |
Aug 25, 2006 | 37.29 | 37.33 | 37.14 | 37.24 | 6,717 | +0.47(+1.27%) |
Aug 24, 2006 | 36.52 | 36.77 | 36.43 | 36.77 | 10,259 | +0.19(+0.51%) |
Aug 23, 2006 | 37.33 | 37.38 | 36.49 | 36.58 | 48,488 | -0.70(-1.89%) |
Aug 22, 2006 | 37.23 | 37.36 | 37.14 | 37.29 | 5,618 | +0.11(+0.29%) |
Aug 21, 2006 | 37.00 | 37.23 | 36.93 | 37.18 | 7,450 | +0.25(+0.67%) |
Aug 18, 2006 | 36.51 | 36.93 | 36.11 | 36.93 | 10,870 | +0.84(+2.34%) |
Aug 17, 2006 | 36.73 | 36.73 | 35.83 | 36.09 | 14,900 | -0.58(-1.59%) |
Aug 16, 2006 | 36.47 | 37.12 | 36.47 | 36.67 | 11,480 | +0.20(+0.56%) |
Aug 15, 2006 | 36.15 | 36.47 | 36.02 | 36.47 | 11,847 | +0.56(+1.57%) |
Aug 14, 2006 | 36.43 | 36.43 | 35.74 | 35.90 | 6,961 | -0.76(-2.07%) |
Aug 11, 2006 | 36.93 | 36.99 | 36.43 | 36.66 | 5,129 | -0.35(-0.94%) |
Aug 10, 2006 | 36.65 | 37.06 | 36.45 | 37.01 | 7,206 | -0.13(-0.35%) |
Aug 09, 2006 | 37.59 | 37.77 | 37.06 | 37.14 | 27,481 | -0.02(-0.04%) |
Aug 08, 2006 | 37.57 | 37.96 | 37.10 | 37.15 | 10,626 | -0.54(-1.43%) |
Aug 07, 2006 | 37.57 | 38.03 | 37.38 | 37.70 | 8,549 | +0.32(+0.85%) |
Aug 04, 2006 | 38.48 | 38.64 | 37.06 | 37.38 | 10,503 | -0.94(-2.46%) |
Aug 03, 2006 | 38.20 | 38.63 | 37.91 | 38.32 | 11,358 | -0.51(-1.31%) |
Aug 02, 2006 | 39.02 | 39.58 | 38.39 | 38.82 | 18,320 | +0.44(+1.15%) |
Aug 01, 2006 | 38.60 | 38.73 | 38.06 | 38.38 | 7,084 | -0.16(-0.40%) |
Jul 31, 2006 | 37.87 | 38.82 | 37.87 | 38.54 | 11,114 | +1.01(+2.68%) |
Jul 28, 2006 | 37.66 | 37.72 | 36.83 | 37.53 | 24,305 | -0.20(-0.52%) |
Jul 27, 2006 | 38.57 | 38.57 | 37.55 | 37.73 | 7,694 | -0.26(-0.69%) |
Jul 26, 2006 | 37.13 | 38.15 | 36.48 | 37.99 | 12,458 | +0.88(+2.36%) |
Jul 25, 2006 | 36.52 | 37.11 | 36.38 | 37.11 | 12,091 | +1.30(+3.64%) |
Jul 24, 2006 | 35.02 | 35.94 | 34.76 | 35.81 | 10,015 | +1.19(+3.43%) |
Jul 21, 2006 | 35.74 | 35.74 | 34.62 | 34.62 | 26,381 | -1.16(-3.25%) |
Jul 20, 2006 | 37.42 | 37.42 | 35.74 | 35.79 | 23,084 | -1.60(-4.29%) |
Jul 19, 2006 | 36.50 | 37.50 | 36.50 | 37.39 | 13,435 | +0.86(+2.35%) |
Jul 18, 2006 | 37.01 | 37.48 | 36.02 | 36.53 | 26,503 | -0.59(-1.59%) |
Jul 17, 2006 | 38.27 | 38.27 | 36.74 | 37.12 | 17,832 | -1.62(-4.18%) |
Jul 14, 2006 | 38.69 | 38.84 | 37.73 | 38.74 | 11,236 | +0.24(+0.62%) |
Jul 13, 2006 | 39.18 | 39.18 | 38.42 | 38.51 | 13,068 | -0.79(-2.00%) |
Jul 12, 2006 | 39.37 | 39.54 | 39.09 | 39.29 | 13,679 | -0.01(-0.02%) |
Jul 11, 2006 | 38.51 | 39.31 | 38.39 | 39.30 | 33,954 | +1.11(+2.92%) |
Jul 10, 2006 | 38.24 | 38.53 | 38.01 | 38.19 | 8,671 | -0.07(-0.17%) |
Jul 07, 2006 | 39.22 | 39.41 | 38.03 | 38.25 | 11,969 | -0.85(-2.18%) |
Jul 06, 2006 | 39.50 | 39.75 | 38.86 | 39.10 | 12,213 | -0.59(-1.49%) |
Jul 05, 2006 | 39.59 | 39.69 | 38.77 | 39.69 | 23,816 | -0.10(-0.25%) |
Jul 03, 2006 | 39.45 | 39.79 | 39.38 | 39.79 | 16,610 | +0.54(+1.38%) |
Jun 30, 2006 | 38.92 | 39.43 | 38.62 | 39.25 | 29,679 | +0.41(+1.05%) |
Jun 29, 2006 | 37.66 | 38.84 | 37.65 | 38.84 | 74,137 | +1.63(+4.38%) |
Jun 28, 2006 | 36.85 | 37.21 | 36.67 | 37.21 | 9,282 | +0.47(+1.27%) |
Jun 27, 2006 | 37.25 | 37.71 | 36.65 | 36.75 | 25,648 | -0.43(-1.15%) |
Jun 26, 2006 | 36.83 | 37.19 | 36.37 | 37.17 | 19,053 | +0.36(+0.98%) |
Jun 23, 2006 | 36.47 | 37.02 | 36.47 | 36.81 | 7,328 | +0.80(+2.23%) |
Jun 22, 2006 | 35.75 | 36.20 | 35.67 | 36.01 | 6,229 | +0.15(+0.41%) |
Jun 21, 2006 | 35.21 | 36.22 | 35.00 | 35.86 | 58,870 | +1.18(+3.40%) |
Jun 20, 2006 | 35.78 | 35.83 | 34.68 | 34.68 | 13,313 | -0.91(-2.55%) |
Jun 19, 2006 | 36.86 | 36.86 | 35.45 | 35.59 | 9,404 | -1.33(-3.59%) |
Jun 16, 2006 | 37.25 | 37.25 | 36.40 | 36.92 | 8,305 | -0.54(-1.44%) |
Jun 15, 2006 | 35.96 | 37.46 | 35.96 | 37.46 | 36,885 | +2.23(+6.32%) |
Jun 14, 2006 | 34.48 | 35.39 | 34.44 | 35.23 | 21,984 | +0.56(+1.61%) |
Jun 13, 2006 | 35.08 | 35.94 | 34.22 | 34.67 | 12,946 | -0.84(-2.35%) |
Jun 12, 2006 | 37.15 | 37.15 | 35.45 | 35.51 | 7,206 | -1.64(-4.41%) |
Jun 09, 2006 | 37.70 | 37.70 | 36.49 | 37.15 | 22,717 | -0.26(-0.70%) |
Jun 08, 2006 | 36.43 | 37.42 | 35.58 | 37.41 | 64,733 | +0.18(+0.48%) |
Jun 07, 2006 | 38.63 | 38.64 | 37.23 | 37.23 | 12,091 | -1.83(-4.68%) |
Jun 06, 2006 | 39.22 | 39.36 | 38.48 | 39.05 | 26,137 | -0.19(-0.48%) |
Jun 05, 2006 | 41.04 | 41.04 | 39.21 | 39.24 | 21,618 | -1.32(-3.25%) |
Jun 02, 2006 | 40.49 | 40.61 | 40.09 | 40.56 | 14,778 | +0.65(+1.64%) |