Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.77 | 31.09 | 30.74 | 30.77 | 148,585 | -0.08(-0.25%) |
Aug 30, 2006 | 30.77 | 31.09 | 30.77 | 30.84 | 175,717 | -0.01(-0.02%) |
Aug 29, 2006 | 30.86 | 30.93 | 30.52 | 30.85 | 148,444 | +0.04(+0.15%) |
Aug 28, 2006 | 30.48 | 30.91 | 30.40 | 30.80 | 146,137 | +0.41(+1.33%) |
Aug 25, 2006 | 30.28 | 30.66 | 30.19 | 30.40 | 108,132 | -0.03(-0.08%) |
Aug 24, 2006 | 30.43 | 30.66 | 30.24 | 30.43 | 177,460 | +0.07(+0.23%) |
Aug 23, 2006 | 30.89 | 31.09 | 30.26 | 30.35 | 197,881 | -0.63(-2.03%) |
Aug 22, 2006 | 30.67 | 31.14 | 30.64 | 30.98 | 202,153 | +0.26(+0.84%) |
Aug 21, 2006 | 30.64 | 30.88 | 30.57 | 30.73 | 166,495 | -0.13(-0.42%) |
Aug 18, 2006 | 31.02 | 31.02 | 30.65 | 30.86 | 195,742 | -0.06(-0.19%) |
Aug 17, 2006 | 30.98 | 31.07 | 30.86 | 30.91 | 116,732 | -0.04(-0.15%) |
Aug 16, 2006 | 31.20 | 31.20 | 30.89 | 30.96 | 214,614 | -0.03(-0.10%) |
Aug 15, 2006 | 30.88 | 31.11 | 30.77 | 30.99 | 130,954 | +0.56(+1.84%) |
Aug 14, 2006 | 30.64 | 30.92 | 30.43 | 30.43 | 176,085 | -0.15(-0.50%) |
Aug 11, 2006 | 30.73 | 30.73 | 30.19 | 30.59 | 127,834 | -0.08(-0.25%) |
Aug 10, 2006 | 30.17 | 30.79 | 30.14 | 30.66 | 267,518 | +0.37(+1.21%) |
Aug 09, 2006 | 30.80 | 31.02 | 30.27 | 30.30 | 257,159 | -0.30(-0.97%) |
Aug 08, 2006 | 31.14 | 31.20 | 30.55 | 30.59 | 291,571 | -0.41(-1.33%) |
Aug 07, 2006 | 31.14 | 31.23 | 30.88 | 31.00 | 206,199 | -0.30(-0.97%) |
Aug 04, 2006 | 31.41 | 31.75 | 31.02 | 31.31 | 198,338 | +0.19(+0.62%) |
Aug 03, 2006 | 30.67 | 31.35 | 30.30 | 31.11 | 352,045 | +0.16(+0.52%) |
Aug 02, 2006 | 30.88 | 31.04 | 30.73 | 30.95 | 156,887 | +0.19(+0.63%) |
Aug 01, 2006 | 30.86 | 30.98 | 30.37 | 30.76 | 225,244 | -0.19(-0.60%) |
Jul 31, 2006 | 31.16 | 31.19 | 30.75 | 30.95 | 295,708 | -0.17(-0.56%) |
Jul 28, 2006 | 30.46 | 31.33 | 30.44 | 31.12 | 381,536 | +0.83(+2.74%) |
Jul 27, 2006 | 30.51 | 30.77 | 30.14 | 30.29 | 273,127 | -0.14(-0.46%) |
Jul 26, 2006 | 30.03 | 30.62 | 29.79 | 30.43 | 333,683 | +0.30(+0.98%) |
Jul 25, 2006 | 30.25 | 30.57 | 29.94 | 30.14 | 410,795 | -0.21(-0.68%) |
Jul 24, 2006 | 29.71 | 30.34 | 29.84 | 30.34 | 199,769 | +0.63(+2.12%) |
Jul 21, 2006 | 29.90 | 29.90 | 29.23 | 29.71 | 569,697 | -0.30(-0.99%) |
Jul 20, 2006 | 30.72 | 30.87 | 30.01 | 30.01 | 390,214 | -0.77(-2.49%) |
Jul 19, 2006 | 30.26 | 30.84 | 29.97 | 30.77 | 457,861 | +0.54(+1.79%) |
Jul 18, 2006 | 29.96 | 30.27 | 29.49 | 30.23 | 463,534 | +0.39(+1.29%) |
Jul 17, 2006 | 29.64 | 29.94 | 29.52 | 29.85 | 204,515 | +0.12(+0.41%) |
Jul 14, 2006 | 29.61 | 29.88 | 29.34 | 29.72 | 441,511 | +0.05(+0.15%) |
Jul 13, 2006 | 30.06 | 30.17 | 29.63 | 29.68 | 333,512 | -0.44(-1.47%) |
Jul 12, 2006 | 30.70 | 30.79 | 30.10 | 30.12 | 291,040 | -0.66(-2.13%) |
Jul 11, 2006 | 30.57 | 30.79 | 30.19 | 30.78 | 565,475 | +0.09(+0.29%) |
Jul 10, 2006 | 30.68 | 30.91 | 30.62 | 30.69 | 152,551 | +0.05(+0.15%) |
Jul 07, 2006 | 30.79 | 31.16 | 30.59 | 30.64 | 163,752 | -0.30(-0.96%) |
Jul 06, 2006 | 30.99 | 31.14 | 30.73 | 30.94 | 175,602 | +0.06(+0.19%) |
Jul 05, 2006 | 31.54 | 31.54 | 30.76 | 30.88 | 338,863 | -0.87(-2.74%) |
Jul 03, 2006 | 31.36 | 31.81 | 31.27 | 31.75 | 141,840 | +0.25(+0.80%) |
Jun 30, 2006 | 31.60 | 31.74 | 31.22 | 31.50 | 492,458 | -0.18(-0.57%) |
Jun 29, 2006 | 30.80 | 31.68 | 30.76 | 31.68 | 275,325 | +0.98(+3.18%) |
Jun 28, 2006 | 30.73 | 30.86 | 30.49 | 30.70 | 202,890 | +0.06(+0.21%) |
Jun 27, 2006 | 31.11 | 31.27 | 30.57 | 30.64 | 246,582 | -0.46(-1.47%) |
Jun 26, 2006 | 30.56 | 31.10 | 30.56 | 31.09 | 191,064 | +0.50(+1.64%) |
Jun 23, 2006 | 30.71 | 30.82 | 30.36 | 30.59 | 441,973 | -0.26(-0.85%) |
Jun 22, 2006 | 30.97 | 31.11 | 30.78 | 30.86 | 277,598 | -0.28(-0.91%) |
Jun 21, 2006 | 31.29 | 31.42 | 31.12 | 31.14 | 455,344 | -0.18(-0.58%) |
Jun 20, 2006 | 31.36 | 31.70 | 31.23 | 31.32 | 276,882 | -0.07(-0.23%) |
Jun 19, 2006 | 31.60 | 31.69 | 31.31 | 31.39 | 387,167 | -0.19(-0.59%) |
Jun 16, 2006 | 31.98 | 32.10 | 31.51 | 31.58 | 830,680 | -0.44(-1.39%) |
Jun 15, 2006 | 31.30 | 32.04 | 31.18 | 32.02 | 223,222 | +0.82(+2.62%) |
Jun 14, 2006 | 31.43 | 31.53 | 30.88 | 31.20 | 321,901 | -0.26(-0.84%) |
Jun 13, 2006 | 31.56 | 32.12 | 31.29 | 31.47 | 465,305 | -0.12(-0.37%) |
Jun 12, 2006 | 31.83 | 32.14 | 31.40 | 31.58 | 367,394 | -0.27(-0.85%) |
Jun 09, 2006 | 32.30 | 32.35 | 31.72 | 31.85 | 216,450 | -0.32(-0.98%) |
Jun 08, 2006 | 31.38 | 32.19 | 31.08 | 32.17 | 477,658 | +0.62(+1.96%) |
Jun 07, 2006 | 31.31 | 31.89 | 31.20 | 31.55 | 315,014 | +0.26(+0.84%) |
Jun 06, 2006 | 30.88 | 31.29 | 30.67 | 31.29 | 370,115 | +0.43(+1.40%) |
Jun 05, 2006 | 31.72 | 31.73 | 30.82 | 30.86 | 341,862 | -0.99(-3.11%) |
Jun 02, 2006 | 31.98 | 32.10 | 31.72 | 31.85 | 285,497 | -0.08(-0.26%) |