Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.73 | 39.89 | 39.43 | 39.73 | 128,306 | +0.00(+0.00%) |
Aug 30, 2006 | 39.40 | 39.95 | 39.07 | 39.73 | 109,591 | +0.06(+0.15%) |
Aug 29, 2006 | 39.36 | 39.75 | 38.70 | 39.67 | 344,639 | +0.67(+1.72%) |
Aug 28, 2006 | 38.75 | 39.07 | 38.66 | 39.00 | 221,493 | +0.05(+0.13%) |
Aug 25, 2006 | 38.82 | 39.32 | 38.82 | 38.95 | 66,834 | -0.30(-0.76%) |
Aug 24, 2006 | 38.80 | 39.35 | 38.80 | 39.25 | 69,092 | +0.23(+0.59%) |
Aug 23, 2006 | 39.21 | 39.40 | 38.75 | 39.02 | 164,291 | +0.02(+0.05%) |
Aug 22, 2006 | 39.54 | 39.54 | 38.72 | 39.00 | 86,782 | -0.54(-1.37%) |
Aug 21, 2006 | 39.04 | 39.90 | 39.04 | 39.54 | 91,539 | -0.01(-0.03%) |
Aug 18, 2006 | 39.03 | 39.65 | 38.62 | 39.55 | 178,017 | +0.55(+1.41%) |
Aug 17, 2006 | 38.26 | 39.10 | 38.26 | 39.00 | 184,739 | +0.25(+0.65%) |
Aug 16, 2006 | 38.60 | 38.75 | 38.22 | 38.75 | 158,199 | +0.10(+0.26%) |
Aug 15, 2006 | 38.90 | 38.99 | 38.24 | 38.65 | 139,053 | -0.22(-0.57%) |
Aug 14, 2006 | 38.95 | 39.48 | 38.85 | 38.87 | 104,309 | -0.28(-0.72%) |
Aug 11, 2006 | 38.73 | 39.25 | 38.73 | 39.15 | 113,827 | +0.26(+0.67%) |
Aug 10, 2006 | 39.00 | 39.10 | 38.81 | 38.89 | 260,409 | +0.03(+0.08%) |
Aug 09, 2006 | 39.00 | 39.11 | 38.65 | 38.86 | 198,639 | -0.19(-0.49%) |
Aug 08, 2006 | 39.40 | 39.50 | 38.76 | 39.05 | 155,801 | +0.05(+0.13%) |
Aug 07, 2006 | 38.51 | 39.10 | 38.51 | 39.00 | 88,459 | +0.00(+0.00%) |
Aug 04, 2006 | 38.51 | 39.10 | 38.51 | 39.00 | 88,459 | +0.30(+0.78%) |
Aug 03, 2006 | 38.80 | 38.85 | 38.51 | 38.70 | 58,419 | -0.16(-0.41%) |
Aug 02, 2006 | 38.75 | 39.00 | 38.42 | 38.86 | 164,734 | +0.13(+0.34%) |
Aug 01, 2006 | 38.23 | 38.74 | 38.23 | 38.73 | 94,290 | +0.52(+1.36%) |
Jul 31, 2006 | 38.53 | 38.70 | 38.07 | 38.21 | 188,834 | -0.32(-0.83%) |
Jul 28, 2006 | 38.88 | 39.13 | 38.52 | 38.53 | 93,823 | -0.07(-0.18%) |
Jul 27, 2006 | 39.74 | 39.87 | 38.51 | 38.60 | 129,788 | -1.37(-3.43%) |
Jul 26, 2006 | 38.56 | 40.30 | 38.55 | 39.97 | 285,981 | +1.22(+3.15%) |
Jul 25, 2006 | 37.45 | 38.75 | 37.45 | 38.75 | 77,795 | +0.70(+1.84%) |
Jul 24, 2006 | 37.27 | 38.05 | 37.27 | 38.05 | 109,458 | +0.45(+1.20%) |
Jul 21, 2006 | 37.51 | 38.16 | 37.36 | 37.60 | 178,394 | -0.10(-0.27%) |
Jul 20, 2006 | 38.20 | 38.20 | 37.51 | 37.70 | 111,586 | -0.30(-0.79%) |
Jul 19, 2006 | 37.30 | 38.20 | 37.30 | 38.00 | 143,162 | +0.19(+0.50%) |
Jul 18, 2006 | 38.33 | 38.42 | 37.37 | 37.81 | 87,877 | -0.52(-1.36%) |
Jul 17, 2006 | 38.25 | 38.71 | 38.09 | 38.33 | 62,300 | +0.08(+0.21%) |
Jul 14, 2006 | 38.86 | 39.35 | 37.97 | 38.25 | 271,588 | -0.85(-2.17%) |
Jul 13, 2006 | 39.01 | 39.49 | 39.01 | 39.10 | 273,524 | -0.13(-0.33%) |
Jul 12, 2006 | 38.99 | 39.49 | 38.40 | 39.23 | 244,418 | +0.36(+0.93%) |
Jul 11, 2006 | 38.55 | 39.34 | 38.27 | 38.87 | 73,332 | +0.07(+0.18%) |
Jul 10, 2006 | 38.30 | 39.00 | 38.11 | 38.80 | 383,302 | +0.45(+1.17%) |
Jul 07, 2006 | 37.34 | 38.65 | 37.07 | 38.35 | 273,000 | +1.01(+2.70%) |
Jul 06, 2006 | 36.92 | 37.39 | 36.30 | 37.34 | 183,939 | +0.42(+1.14%) |
Jul 05, 2006 | 37.28 | 37.67 | 36.70 | 36.92 | 127,014 | -0.28(-0.75%) |
Jul 03, 2006 | 37.20 | 37.20 | 37.20 | 37.20 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 38.49 | 38.95 | 37.12 | 37.20 | 225,915 | -1.27(-3.30%) |
Jun 29, 2006 | 38.47 | 38.47 | 38.47 | 38.47 | 0 | -0.03(-0.08%) |
Jun 28, 2006 | 37.16 | 38.50 | 36.80 | 38.50 | 147,915 | +1.37(+3.69%) |
Jun 27, 2006 | 37.03 | 37.70 | 37.03 | 37.13 | 113,125 | +0.30(+0.81%) |
Jun 23, 2006 | 36.60 | 36.94 | 36.35 | 36.83 | 63,895 | +0.48(+1.32%) |
Jun 22, 2006 | 37.15 | 37.34 | 36.35 | 36.35 | 89,433 | -0.59(-1.60%) |
Jun 21, 2006 | 37.00 | 37.30 | 36.63 | 36.94 | 97,492 | -0.06(-0.16%) |
Jun 20, 2006 | 37.72 | 37.72 | 36.55 | 37.00 | 135,509 | -0.72(-1.91%) |
Jun 19, 2006 | 38.00 | 38.40 | 37.00 | 37.72 | 174,763 | -0.36(-0.95%) |
Jun 16, 2006 | 37.97 | 38.15 | 37.85 | 38.08 | 116,005 | +0.08(+0.21%) |
Jun 15, 2006 | 37.25 | 38.25 | 37.00 | 38.00 | 202,153 | +0.74(+1.99%) |
Jun 14, 2006 | 36.10 | 37.40 | 35.76 | 37.26 | 184,917 | +1.16(+3.21%) |
Jun 13, 2006 | 37.44 | 37.60 | 35.89 | 36.10 | 300,873 | -1.65(-4.37%) |
Jun 12, 2006 | 38.35 | 38.58 | 37.52 | 37.75 | 112,590 | -0.60(-1.56%) |
Jun 09, 2006 | 37.91 | 38.65 | 37.91 | 38.35 | 117,475 | +0.15(+0.39%) |
Jun 08, 2006 | 38.24 | 38.49 | 37.77 | 38.20 | 218,246 | -0.06(-0.16%) |
Jun 07, 2006 | 38.47 | 38.96 | 38.26 | 38.26 | 220,758 | -0.17(-0.44%) |
Jun 06, 2006 | 38.41 | 38.94 | 37.81 | 38.43 | 167,633 | +0.02(+0.05%) |
Jun 05, 2006 | 38.87 | 39.59 | 38.27 | 38.41 | 156,507 | -0.38(-0.98%) |
Jun 02, 2006 | 38.72 | 39.34 | 38.40 | 38.79 | 116,790 | -0.30(-0.77%) |