Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.27 | 33.46 | 32.90 | 33.08 | 657,149 | -0.29(-0.86%) |
Aug 30, 2006 | 33.30 | 33.47 | 33.15 | 33.37 | 586,340 | +0.14(+0.42%) |
Aug 29, 2006 | 32.91 | 33.33 | 32.36 | 33.23 | 737,668 | +0.23(+0.69%) |
Aug 28, 2006 | 32.33 | 33.31 | 32.33 | 33.00 | 569,011 | +0.57(+1.75%) |
Aug 25, 2006 | 32.49 | 32.53 | 32.13 | 32.43 | 541,972 | -0.19(-0.57%) |
Aug 24, 2006 | 33.15 | 33.19 | 32.23 | 32.62 | 695,093 | -0.37(-1.14%) |
Aug 23, 2006 | 33.63 | 33.76 | 32.83 | 32.99 | 511,348 | -0.72(-2.12%) |
Aug 22, 2006 | 33.54 | 34.09 | 33.50 | 33.71 | 526,436 | +0.17(+0.52%) |
Aug 21, 2006 | 33.95 | 33.95 | 33.24 | 33.54 | 638,028 | -0.66(-1.94%) |
Aug 18, 2006 | 34.07 | 34.33 | 33.60 | 34.20 | 786,966 | +0.27(+0.81%) |
Aug 17, 2006 | 33.93 | 34.15 | 33.68 | 33.93 | 679,557 | -0.23(-0.69%) |
Aug 16, 2006 | 33.37 | 34.35 | 32.93 | 34.16 | 1,029,419 | +0.77(+2.31%) |
Aug 15, 2006 | 32.69 | 33.45 | 32.69 | 33.39 | 654,161 | +1.04(+3.21%) |
Aug 14, 2006 | 32.37 | 33.09 | 32.32 | 32.35 | 717,053 | +0.29(+0.92%) |
Aug 11, 2006 | 32.15 | 32.20 | 31.86 | 32.06 | 907,371 | -0.24(-0.75%) |
Aug 10, 2006 | 32.06 | 32.49 | 31.72 | 32.30 | 1,167,004 | +0.13(+0.40%) |
Aug 09, 2006 | 33.40 | 33.40 | 32.13 | 32.17 | 1,657,140 | -1.16(-3.49%) |
Aug 08, 2006 | 33.32 | 33.87 | 33.17 | 33.34 | 949,050 | -0.11(-0.34%) |
Aug 07, 2006 | 33.64 | 33.77 | 33.30 | 33.45 | 869,277 | -0.31(-0.91%) |
Aug 04, 2006 | 34.59 | 35.31 | 33.55 | 33.76 | 1,406,619 | -0.48(-1.41%) |
Aug 03, 2006 | 32.80 | 34.39 | 32.80 | 34.24 | 1,604,705 | +0.90(+2.69%) |
Aug 02, 2006 | 33.06 | 33.62 | 33.06 | 33.34 | 1,172,531 | +0.64(+1.94%) |
Aug 01, 2006 | 33.31 | 33.42 | 32.37 | 32.71 | 1,305,634 | -1.03(-3.06%) |
Jul 31, 2006 | 33.45 | 33.99 | 33.22 | 33.74 | 1,213,463 | +0.28(+0.84%) |
Jul 28, 2006 | 32.27 | 33.62 | 32.16 | 33.46 | 1,703,599 | +1.33(+4.12%) |
Jul 27, 2006 | 36.06 | 33.74 | 31.80 | 32.13 | 2,788,740 | -2.12(-6.18%) |
Jul 26, 2006 | 35.28 | 35.37 | 33.76 | 34.25 | 1,760,366 | -1.20(-3.40%) |
Jul 25, 2006 | 34.53 | 35.48 | 34.02 | 35.45 | 1,197,628 | +0.33(+0.93%) |
Jul 24, 2006 | 34.70 | 35.24 | 34.61 | 35.12 | 977,881 | +0.65(+1.88%) |
Jul 21, 2006 | 34.88 | 34.99 | 33.89 | 34.47 | 1,598,282 | -0.41(-1.17%) |
Jul 20, 2006 | 36.23 | 36.50 | 34.79 | 34.88 | 1,088,875 | -1.35(-3.73%) |
Jul 19, 2006 | 35.81 | 36.34 | 35.61 | 36.23 | 1,163,867 | +0.35(+0.99%) |
Jul 18, 2006 | 35.46 | 35.93 | 35.42 | 35.88 | 901,993 | +0.52(+1.46%) |
Jul 17, 2006 | 35.39 | 35.87 | 35.16 | 35.36 | 1,215,106 | -0.03(-0.09%) |
Jul 14, 2006 | 36.61 | 36.62 | 34.68 | 35.40 | 2,028,812 | -1.35(-3.68%) |
Jul 13, 2006 | 37.71 | 37.75 | 36.65 | 36.75 | 1,610,979 | -0.96(-2.54%) |
Jul 12, 2006 | 38.20 | 38.26 | 37.57 | 37.71 | 869,875 | -0.55(-1.43%) |
Jul 11, 2006 | 38.29 | 38.36 | 37.49 | 38.26 | 1,089,174 | -0.15(-0.40%) |
Jul 10, 2006 | 37.79 | 38.57 | 37.74 | 38.41 | 876,149 | +0.76(+2.03%) |
Jul 07, 2006 | 38.16 | 38.20 | 37.47 | 37.65 | 989,683 | -0.53(-1.39%) |
Jul 06, 2006 | 38.20 | 38.39 | 37.89 | 38.18 | 1,101,722 | +0.18(+0.48%) |
Jul 05, 2006 | 38.48 | 38.54 | 37.58 | 38.00 | 1,852,089 | -0.83(-2.14%) |
Jul 03, 2006 | 38.95 | 39.03 | 38.69 | 38.83 | 1,084,095 | -0.29(-0.74%) |
Jun 30, 2006 | 39.49 | 40.12 | 38.93 | 39.11 | 1,168,946 | -0.09(-0.22%) |
Jun 29, 2006 | 37.49 | 39.26 | 37.45 | 39.20 | 1,387,199 | +1.87(+5.00%) |
Jun 28, 2006 | 37.49 | 37.50 | 36.92 | 37.33 | 915,587 | +0.09(+0.25%) |
Jun 27, 2006 | 37.69 | 38.16 | 37.16 | 37.24 | 912,898 | -0.46(-1.23%) |
Jun 26, 2006 | 37.75 | 38.24 | 37.45 | 37.70 | 1,017,170 | -0.02(-0.05%) |
Jun 23, 2006 | 37.26 | 37.96 | 36.82 | 37.72 | 1,184,183 | +0.58(+1.55%) |
Jun 22, 2006 | 37.03 | 37.35 | 36.80 | 37.15 | 801,605 | +0.09(+0.24%) |
Jun 21, 2006 | 36.66 | 37.26 | 36.58 | 37.06 | 1,154,904 | +0.59(+1.62%) |
Jun 20, 2006 | 36.15 | 36.65 | 36.14 | 36.47 | 1,101,274 | +0.42(+1.17%) |
Jun 19, 2006 | 36.55 | 36.58 | 35.80 | 36.05 | 818,038 | -0.49(-1.34%) |
Jun 16, 2006 | 36.66 | 36.76 | 36.44 | 36.54 | 862,854 | -0.19(-0.51%) |
Jun 15, 2006 | 35.42 | 36.78 | 35.42 | 36.72 | 1,548,984 | +1.47(+4.18%) |
Jun 14, 2006 | 35.77 | 35.95 | 35.11 | 35.25 | 1,452,780 | -0.66(-1.83%) |
Jun 13, 2006 | 36.31 | 36.55 | 35.64 | 35.91 | 1,260,818 | -0.41(-1.12%) |
Jun 12, 2006 | 36.90 | 37.31 | 36.23 | 36.32 | 847,766 | -0.62(-1.69%) |
Jun 09, 2006 | 37.17 | 37.35 | 36.84 | 36.94 | 624,434 | -0.03(-0.09%) |
Jun 08, 2006 | 36.75 | 37.12 | 35.85 | 36.97 | 1,916,026 | -0.11(-0.31%) |
Jun 07, 2006 | 36.60 | 37.53 | 36.60 | 37.09 | 1,830,726 | +0.52(+1.41%) |
Jun 06, 2006 | 36.72 | 36.98 | 35.90 | 36.57 | 1,627,263 | +0.59(+1.64%) |
Jun 05, 2006 | 36.75 | 36.78 | 35.96 | 35.98 | 1,112,030 | -0.86(-2.33%) |
Jun 02, 2006 | 36.66 | 37.16 | 36.52 | 36.84 | 2,180,589 | +0.51(+1.40%) |