Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 34.93 | 34.96 | 34.55 | 34.56 | 671,771 | -0.38(-1.07%) |
Aug 30, 2006 | 33.79 | 35.51 | 33.79 | 34.93 | 1,241,931 | +1.13(+3.33%) |
Aug 29, 2006 | 33.50 | 33.83 | 33.37 | 33.81 | 920,076 | +0.47(+1.42%) |
Aug 28, 2006 | 33.26 | 33.43 | 33.10 | 33.33 | 464,090 | +0.05(+0.15%) |
Aug 25, 2006 | 33.17 | 33.41 | 32.98 | 33.28 | 340,495 | +0.09(+0.27%) |
Aug 24, 2006 | 33.96 | 34.16 | 33.07 | 33.20 | 578,973 | -0.71(-2.10%) |
Aug 23, 2006 | 33.64 | 33.98 | 33.59 | 33.91 | 747,347 | +0.15(+0.44%) |
Aug 22, 2006 | 33.56 | 33.96 | 33.55 | 33.76 | 846,426 | +0.21(+0.62%) |
Aug 21, 2006 | 34.05 | 34.10 | 33.46 | 33.55 | 307,469 | -0.70(-2.05%) |
Aug 18, 2006 | 33.87 | 34.31 | 33.59 | 34.25 | 545,035 | +0.35(+1.02%) |
Aug 17, 2006 | 33.71 | 33.95 | 33.61 | 33.91 | 1,191,480 | +0.10(+0.29%) |
Aug 16, 2006 | 33.71 | 33.93 | 33.52 | 33.81 | 472,094 | +0.17(+0.50%) |
Aug 15, 2006 | 33.57 | 33.80 | 33.51 | 33.64 | 625,068 | +0.22(+0.65%) |
Aug 14, 2006 | 33.28 | 33.75 | 33.28 | 33.42 | 283,053 | +0.21(+0.62%) |
Aug 11, 2006 | 33.51 | 33.59 | 33.06 | 33.22 | 205,148 | -0.30(-0.88%) |
Aug 10, 2006 | 33.63 | 33.87 | 33.38 | 33.51 | 501,372 | -0.18(-0.53%) |
Aug 09, 2006 | 34.16 | 34.26 | 33.61 | 33.69 | 751,906 | -0.34(-0.99%) |
Aug 08, 2006 | 34.33 | 34.34 | 33.96 | 34.02 | 788,376 | -0.17(-0.49%) |
Aug 07, 2006 | 34.15 | 34.29 | 33.75 | 34.19 | 930,511 | -0.06(-0.17%) |
Aug 04, 2006 | 34.50 | 34.73 | 34.15 | 34.25 | 683,827 | -0.10(-0.29%) |
Aug 03, 2006 | 34.07 | 34.44 | 33.72 | 34.35 | 560,637 | +0.19(+0.55%) |
Aug 02, 2006 | 33.59 | 34.20 | 33.58 | 34.16 | 1,069,911 | +0.65(+1.94%) |
Aug 01, 2006 | 33.19 | 33.58 | 33.09 | 33.51 | 695,781 | +0.17(+0.50%) |
Jul 31, 2006 | 33.12 | 33.62 | 33.12 | 33.34 | 588,294 | +0.12(+0.36%) |
Jul 28, 2006 | 33.02 | 33.50 | 33.02 | 33.23 | 687,879 | +0.40(+1.23%) |
Jul 27, 2006 | 33.14 | 33.31 | 32.09 | 32.82 | 3,613,444 | -0.90(-2.66%) |
Jul 26, 2006 | 34.27 | 34.44 | 33.72 | 33.72 | 964,551 | -0.72(-2.09%) |
Jul 25, 2006 | 34.89 | 35.11 | 34.30 | 34.44 | 430,760 | -0.54(-1.55%) |
Jul 24, 2006 | 34.45 | 35.05 | 34.55 | 34.98 | 421,845 | +0.53(+1.55%) |
Jul 21, 2006 | 34.86 | 34.94 | 34.18 | 34.45 | 852,909 | -0.58(-1.66%) |
Jul 20, 2006 | 35.57 | 35.80 | 34.94 | 35.03 | 1,327,030 | -0.54(-1.53%) |
Jul 19, 2006 | 34.55 | 35.84 | 34.53 | 35.57 | 1,041,848 | +1.01(+2.91%) |
Jul 18, 2006 | 34.35 | 34.65 | 34.34 | 34.57 | 709,458 | +0.22(+0.63%) |
Jul 17, 2006 | 34.50 | 34.77 | 34.20 | 34.35 | 448,084 | -0.08(-0.23%) |
Jul 14, 2006 | 33.91 | 34.55 | 33.86 | 34.43 | 693,248 | +0.46(+1.37%) |
Jul 13, 2006 | 34.27 | 34.68 | 33.96 | 33.97 | 807,726 | -0.58(-1.69%) |
Jul 12, 2006 | 34.55 | 34.75 | 33.97 | 34.55 | 567,222 | -0.06(-0.17%) |
Jul 11, 2006 | 34.58 | 34.83 | 34.50 | 34.61 | 578,771 | +0.05(+0.14%) |
Jul 10, 2006 | 34.67 | 34.86 | 34.47 | 34.56 | 442,309 | -0.09(-0.26%) |
Jul 07, 2006 | 34.70 | 35.01 | 34.55 | 34.65 | 597,006 | -0.11(-0.31%) |
Jul 06, 2006 | 34.87 | 35.14 | 34.54 | 34.76 | 554,052 | -0.12(-0.34%) |
Jul 05, 2006 | 35.30 | 35.34 | 34.47 | 34.87 | 869,321 | -0.68(-1.92%) |
Jul 03, 2006 | 35.80 | 35.87 | 35.48 | 35.55 | 152,265 | -0.29(-0.80%) |
Jun 30, 2006 | 35.80 | 36.17 | 35.67 | 35.84 | 441,397 | +0.00(+0.00%) |
Jun 29, 2006 | 35.23 | 35.86 | 34.95 | 35.84 | 401,583 | +0.75(+2.14%) |
Jun 28, 2006 | 34.88 | 35.21 | 34.80 | 35.09 | 287,207 | +0.20(+0.57%) |
Jun 27, 2006 | 35.44 | 35.48 | 34.75 | 34.89 | 982,887 | -0.58(-1.64%) |
Jun 26, 2006 | 35.83 | 36.10 | 35.40 | 35.48 | 400,165 | -0.18(-0.50%) |
Jun 23, 2006 | 35.38 | 35.90 | 35.27 | 35.65 | 283,053 | +0.28(+0.78%) |
Jun 22, 2006 | 35.88 | 35.93 | 35.30 | 35.38 | 557,597 | -0.58(-1.62%) |
Jun 21, 2006 | 35.21 | 36.17 | 35.21 | 35.96 | 576,744 | +0.73(+2.07%) |
Jun 20, 2006 | 35.85 | 36.00 | 35.05 | 35.23 | 1,292,686 | -0.55(-1.54%) |
Jun 19, 2006 | 35.09 | 36.82 | 35.09 | 35.78 | 1,930,824 | +0.61(+1.74%) |
Jun 16, 2006 | 34.55 | 35.46 | 34.49 | 35.17 | 2,238,901 | +1.31(+3.88%) |
Jun 15, 2006 | 34.17 | 34.18 | 33.64 | 33.86 | 902,044 | -0.21(-0.61%) |
Jun 14, 2006 | 34.01 | 34.20 | 33.85 | 34.06 | 565,499 | +0.01(+0.03%) |
Jun 13, 2006 | 34.01 | 34.43 | 33.81 | 34.05 | 770,141 | +0.05(+0.15%) |
Jun 12, 2006 | 34.80 | 34.80 | 33.75 | 34.01 | 917,848 | -0.80(-2.30%) |
Jun 09, 2006 | 34.59 | 35.17 | 34.59 | 34.80 | 407,155 | +0.22(+0.63%) |
Jun 08, 2006 | 34.15 | 34.80 | 34.13 | 34.59 | 996,969 | +0.40(+1.18%) |
Jun 07, 2006 | 34.41 | 34.96 | 34.07 | 34.18 | 749,170 | -0.24(-0.69%) |
Jun 06, 2006 | 34.93 | 35.21 | 34.14 | 34.42 | 805,193 | -0.50(-1.44%) |
Jun 05, 2006 | 35.34 | 35.42 | 34.83 | 34.92 | 507,855 | -0.63(-1.78%) |
Jun 02, 2006 | 36.20 | 36.31 | 35.29 | 35.55 | 432,178 | -0.47(-1.32%) |