Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.31 | 39.70 | 38.16 | 38.63 | 195,616 | -0.67(-1.70%) |
Aug 30, 2006 | 39.50 | 39.50 | 38.90 | 39.30 | 203,886 | -0.25(-0.63%) |
Aug 29, 2006 | 39.40 | 39.80 | 39.38 | 39.55 | 36,506 | +0.16(+0.41%) |
Aug 28, 2006 | 39.04 | 39.60 | 39.01 | 39.39 | 79,876 | -0.21(-0.53%) |
Aug 25, 2006 | 39.83 | 39.85 | 39.56 | 39.60 | 19,961 | -0.15(-0.38%) |
Aug 24, 2006 | 39.80 | 40.00 | 39.60 | 39.75 | 193,504 | +0.14(+0.35%) |
Aug 23, 2006 | 39.10 | 39.85 | 39.10 | 39.61 | 31,361 | +0.00(+0.00%) |
Aug 22, 2006 | 39.79 | 39.95 | 39.52 | 39.61 | 30,977 | -0.04(-0.10%) |
Aug 21, 2006 | 39.48 | 39.80 | 39.45 | 39.65 | 43,824 | +0.05(+0.13%) |
Aug 18, 2006 | 39.41 | 39.89 | 39.41 | 39.60 | 11,609 | -0.31(-0.78%) |
Aug 17, 2006 | 39.25 | 39.96 | 39.25 | 39.91 | 39,118 | +0.26(+0.66%) |
Aug 16, 2006 | 39.69 | 39.80 | 39.30 | 39.65 | 49,957 | -0.07(-0.18%) |
Aug 15, 2006 | 39.75 | 39.76 | 39.25 | 39.72 | 56,120 | +0.05(+0.13%) |
Aug 14, 2006 | 39.90 | 39.90 | 39.07 | 39.67 | 16,397 | -0.20(-0.50%) |
Aug 11, 2006 | 39.90 | 39.90 | 39.63 | 39.87 | 14,728 | +0.12(+0.30%) |
Aug 10, 2006 | 39.51 | 39.88 | 39.48 | 39.75 | 59,825 | +0.13(+0.33%) |
Aug 09, 2006 | 39.90 | 40.00 | 39.62 | 39.62 | 18,447 | -0.18(-0.45%) |
Aug 08, 2006 | 39.80 | 39.95 | 39.29 | 39.80 | 19,997 | +0.00(+0.00%) |
Aug 07, 2006 | 39.99 | 40.54 | 39.39 | 39.80 | 25,950 | +0.00(+0.00%) |
Aug 04, 2006 | 39.99 | 40.54 | 39.39 | 39.80 | 25,950 | -0.20(-0.50%) |
Aug 03, 2006 | 39.49 | 40.00 | 39.19 | 40.00 | 25,637 | +1.00(+2.56%) |
Aug 02, 2006 | 39.26 | 39.99 | 39.00 | 39.00 | 41,454 | -0.70(-1.76%) |
Aug 01, 2006 | 39.04 | 39.87 | 38.83 | 39.70 | 106,924 | +0.68(+1.74%) |
Jul 31, 2006 | 39.09 | 39.40 | 38.99 | 39.02 | 66,270 | -0.03(-0.08%) |
Jul 28, 2006 | 38.35 | 39.38 | 38.35 | 39.05 | 41,839 | +0.59(+1.53%) |
Jul 27, 2006 | 39.00 | 39.34 | 38.46 | 38.46 | 39,529 | -1.41(-3.54%) |
Jul 26, 2006 | 38.75 | 40.14 | 38.69 | 39.87 | 44,200 | +0.64(+1.63%) |
Jul 25, 2006 | 39.24 | 39.58 | 38.70 | 39.23 | 61,093 | -0.02(-0.05%) |
Jul 24, 2006 | 38.50 | 39.65 | 38.50 | 39.25 | 39,361 | +0.87(+2.27%) |
Jul 21, 2006 | 39.00 | 39.49 | 38.38 | 38.38 | 26,510 | -0.78(-1.99%) |
Jul 20, 2006 | 39.99 | 39.99 | 38.72 | 39.16 | 81,402 | -0.71(-1.78%) |
Jul 19, 2006 | 40.00 | 40.02 | 39.64 | 39.87 | 139,396 | -0.13(-0.33%) |
Jul 18, 2006 | 38.90 | 40.40 | 38.90 | 40.00 | 79,692 | +0.71(+1.81%) |
Jul 17, 2006 | 39.75 | 40.25 | 39.03 | 39.29 | 93,629 | -0.03(-0.08%) |
Jul 14, 2006 | 38.50 | 39.50 | 38.50 | 39.32 | 76,315 | +0.26(+0.67%) |
Jul 13, 2006 | 39.60 | 40.75 | 38.89 | 39.06 | 198,683 | -0.44(-1.11%) |
Jul 12, 2006 | 36.25 | 39.85 | 36.06 | 39.50 | 539,686 | +3.36(+9.30%) |
Jul 11, 2006 | 35.94 | 36.26 | 35.35 | 36.14 | 32,389 | +0.54(+1.52%) |
Jul 10, 2006 | 36.30 | 36.44 | 35.60 | 35.60 | 16,382 | -0.70(-1.93%) |
Jul 07, 2006 | 36.13 | 36.33 | 35.79 | 36.30 | 38,219 | +0.32(+0.89%) |
Jul 06, 2006 | 35.00 | 36.75 | 35.00 | 35.98 | 96,847 | +0.41(+1.15%) |
Jul 05, 2006 | 36.00 | 36.51 | 35.57 | 35.57 | 33,336 | -0.68(-1.88%) |
Jul 03, 2006 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 36.30 | 36.44 | 35.89 | 36.25 | 63,841 | +0.02(+0.06%) |
Jun 29, 2006 | 36.23 | 36.23 | 36.23 | 36.23 | 0 | +0.99(+2.81%) |
Jun 28, 2006 | 34.15 | 35.66 | 32.90 | 35.24 | 44,797 | +1.32(+3.89%) |
Jun 27, 2006 | 34.50 | 34.50 | 33.51 | 33.92 | 14,195 | -1.45(-4.10%) |
Jun 23, 2006 | 34.69 | 35.37 | 34.42 | 35.37 | 30,628 | +0.87(+2.52%) |
Jun 22, 2006 | 35.00 | 35.00 | 34.50 | 34.50 | 93,725 | -0.53(-1.51%) |
Jun 21, 2006 | 34.50 | 35.58 | 33.74 | 35.03 | 184,408 | +1.14(+3.36%) |
Jun 20, 2006 | 33.25 | 34.49 | 33.25 | 33.89 | 35,377 | +0.08(+0.24%) |
Jun 19, 2006 | 35.00 | 35.17 | 32.76 | 33.81 | 61,483 | -1.44(-4.09%) |
Jun 16, 2006 | 35.16 | 35.75 | 35.16 | 35.25 | 82,816 | +0.10(+0.28%) |
Jun 15, 2006 | 35.68 | 35.80 | 33.94 | 35.15 | 95,515 | -0.38(-1.07%) |
Jun 14, 2006 | 36.00 | 36.00 | 35.50 | 35.53 | 34,326 | -0.47(-1.31%) |
Jun 13, 2006 | 36.05 | 36.30 | 35.26 | 36.00 | 61,380 | -0.05(-0.14%) |
Jun 12, 2006 | 36.00 | 36.70 | 35.62 | 36.05 | 43,974 | -0.46(-1.26%) |
Jun 09, 2006 | 36.15 | 36.66 | 36.15 | 36.51 | 54,327 | -0.09(-0.25%) |