Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.75 | 41.75 | 40.86 | 40.86 | 35,256 | -0.66(-1.59%) |
Aug 30, 2006 | 40.94 | 41.90 | 40.94 | 41.52 | 58,193 | +0.57(+1.40%) |
Aug 29, 2006 | 40.16 | 41.16 | 40.16 | 40.94 | 44,919 | +0.69(+1.71%) |
Aug 28, 2006 | 40.34 | 40.54 | 40.01 | 40.26 | 26,973 | -0.09(-0.23%) |
Aug 25, 2006 | 41.11 | 41.11 | 40.26 | 40.35 | 26,866 | -0.76(-1.86%) |
Aug 24, 2006 | 39.13 | 41.14 | 39.13 | 41.11 | 80,494 | +1.75(+4.45%) |
Aug 23, 2006 | 39.65 | 40.42 | 39.09 | 39.36 | 25,911 | -0.29(-0.74%) |
Aug 22, 2006 | 39.17 | 39.83 | 39.17 | 39.65 | 24,212 | +0.24(+0.62%) |
Aug 21, 2006 | 39.88 | 39.88 | 39.17 | 39.41 | 21,875 | -0.67(-1.67%) |
Aug 18, 2006 | 40.37 | 40.41 | 39.64 | 40.08 | 16,247 | -0.17(-0.42%) |
Aug 17, 2006 | 40.10 | 40.60 | 40.10 | 40.25 | 15,079 | +0.14(+0.35%) |
Aug 16, 2006 | 39.20 | 40.14 | 39.10 | 40.11 | 10,831 | +0.96(+2.45%) |
Aug 15, 2006 | 38.65 | 39.17 | 38.42 | 39.15 | 23,574 | +0.88(+2.29%) |
Aug 14, 2006 | 38.37 | 39.21 | 38.14 | 38.27 | 29,521 | -0.10(-0.27%) |
Aug 11, 2006 | 38.94 | 39.06 | 38.32 | 38.37 | 19,008 | -0.80(-2.04%) |
Aug 10, 2006 | 38.00 | 39.17 | 37.67 | 39.17 | 24,105 | +0.94(+2.46%) |
Aug 09, 2006 | 38.66 | 39.48 | 38.22 | 38.23 | 26,335 | -0.19(-0.49%) |
Aug 08, 2006 | 39.42 | 39.76 | 38.14 | 38.42 | 61,910 | -1.23(-3.11%) |
Aug 07, 2006 | 40.03 | 40.03 | 39.13 | 39.65 | 34,300 | -0.61(-1.52%) |
Aug 04, 2006 | 40.21 | 40.94 | 39.88 | 40.27 | 70,618 | +0.43(+1.09%) |
Aug 03, 2006 | 38.29 | 39.97 | 38.23 | 39.83 | 37,167 | +1.36(+3.52%) |
Aug 02, 2006 | 37.95 | 38.85 | 37.56 | 38.48 | 22,300 | +0.72(+1.90%) |
Aug 01, 2006 | 38.24 | 38.24 | 37.48 | 37.76 | 43,539 | -0.67(-1.74%) |
Jul 31, 2006 | 38.24 | 38.54 | 37.86 | 38.43 | 33,132 | -0.05(-0.12%) |
Jul 28, 2006 | 37.01 | 38.59 | 37.01 | 38.48 | 25,486 | +1.68(+4.55%) |
Jul 27, 2006 | 38.15 | 38.28 | 36.48 | 36.80 | 35,787 | -1.11(-2.93%) |
Jul 26, 2006 | 38.20 | 38.24 | 37.61 | 37.91 | 30,689 | -0.53(-1.37%) |
Jul 25, 2006 | 38.03 | 39.03 | 38.03 | 38.44 | 46,831 | +0.41(+1.09%) |
Jul 24, 2006 | 37.06 | 38.14 | 36.96 | 38.03 | 27,185 | +1.20(+3.25%) |
Jul 21, 2006 | 36.96 | 36.98 | 36.57 | 36.83 | 42,795 | -0.23(-0.61%) |
Jul 20, 2006 | 38.00 | 38.05 | 36.90 | 37.06 | 41,309 | -0.71(-1.87%) |
Jul 19, 2006 | 36.56 | 38.33 | 36.56 | 37.76 | 49,273 | +1.06(+2.90%) |
Jul 18, 2006 | 36.29 | 36.70 | 35.81 | 36.70 | 53,096 | +0.64(+1.78%) |
Jul 17, 2006 | 36.16 | 36.21 | 35.46 | 36.06 | 41,946 | +0.06(+0.16%) |
Jul 14, 2006 | 37.15 | 37.15 | 35.36 | 36.00 | 80,494 | -0.73(-2.00%) |
Jul 13, 2006 | 37.38 | 37.38 | 36.73 | 36.73 | 37,486 | -0.79(-2.11%) |
Jul 12, 2006 | 38.19 | 38.85 | 37.53 | 37.53 | 36,211 | -0.81(-2.11%) |
Jul 11, 2006 | 37.38 | 38.35 | 37.38 | 38.34 | 31,326 | +0.47(+1.24%) |
Jul 10, 2006 | 37.91 | 38.25 | 37.48 | 37.87 | 24,424 | +0.19(+0.50%) |
Jul 07, 2006 | 38.92 | 39.11 | 37.65 | 37.68 | 48,530 | -1.24(-3.19%) |
Jul 06, 2006 | 39.83 | 40.38 | 38.68 | 38.92 | 29,521 | -0.77(-1.95%) |
Jul 05, 2006 | 39.88 | 40.13 | 39.09 | 39.69 | 35,149 | -0.19(-0.47%) |
Jul 03, 2006 | 38.56 | 39.91 | 38.42 | 39.88 | 41,309 | +1.12(+2.89%) |
Jun 30, 2006 | 39.03 | 39.08 | 38.56 | 38.76 | 122,121 | -0.13(-0.34%) |
Jun 29, 2006 | 37.67 | 38.92 | 37.67 | 38.89 | 45,450 | +1.05(+2.79%) |
Jun 28, 2006 | 37.84 | 38.01 | 37.72 | 37.84 | 25,804 | +0.01(+0.02%) |
Jun 27, 2006 | 37.85 | 38.13 | 37.79 | 37.83 | 25,911 | -0.02(-0.05%) |
Jun 26, 2006 | 37.90 | 38.13 | 37.48 | 37.85 | 63,291 | +0.18(+0.47%) |
Jun 23, 2006 | 37.45 | 37.99 | 37.24 | 37.67 | 22,088 | +0.22(+0.58%) |
Jun 22, 2006 | 38.09 | 38.53 | 37.29 | 37.45 | 49,273 | -0.88(-2.28%) |
Jun 21, 2006 | 37.38 | 38.36 | 37.37 | 38.33 | 34,618 | +0.86(+2.29%) |
Jun 20, 2006 | 37.62 | 37.87 | 37.43 | 37.47 | 31,433 | -0.15(-0.40%) |
Jun 19, 2006 | 38.14 | 38.24 | 37.43 | 37.62 | 50,654 | -1.13(-2.92%) |
Jun 16, 2006 | 38.77 | 39.27 | 38.65 | 38.75 | 145,059 | -0.01(-0.02%) |
Jun 15, 2006 | 36.77 | 39.00 | 36.77 | 38.76 | 62,653 | +2.18(+5.95%) |
Jun 14, 2006 | 37.01 | 37.06 | 36.19 | 36.58 | 96,954 | -0.42(-1.15%) |
Jun 13, 2006 | 36.57 | 37.57 | 36.49 | 37.01 | 81,768 | -0.82(-2.17%) |
Jun 12, 2006 | 38.71 | 38.71 | 37.67 | 37.83 | 62,653 | -0.65(-1.69%) |
Jun 09, 2006 | 38.91 | 39.47 | 38.35 | 38.48 | 64,140 | -0.24(-0.63%) |
Jun 08, 2006 | 37.90 | 38.84 | 37.75 | 38.72 | 59,361 | +0.79(+2.09%) |
Jun 07, 2006 | 37.67 | 38.92 | 37.67 | 37.93 | 35,999 | +0.10(+0.27%) |
Jun 06, 2006 | 38.37 | 38.37 | 37.20 | 37.83 | 103,113 | -0.32(-0.84%) |
Jun 05, 2006 | 39.29 | 39.31 | 38.14 | 38.15 | 52,565 | -1.37(-3.48%) |
Jun 02, 2006 | 39.79 | 39.83 | 39.34 | 39.52 | 24,955 | -0.03(-0.07%) |