Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.94 | 36.29 | 35.59 | 35.83 | 31,767 | -0.11(-0.29%) |
Aug 30, 2006 | 36.44 | 36.44 | 35.47 | 35.94 | 26,125 | -0.59(-1.61%) |
Aug 29, 2006 | 35.87 | 36.52 | 35.71 | 36.52 | 17,049 | +0.42(+1.15%) |
Aug 28, 2006 | 36.46 | 36.77 | 36.08 | 36.11 | 16,067 | -0.97(-2.62%) |
Aug 25, 2006 | 37.14 | 37.18 | 36.98 | 37.08 | 6,746 | +0.46(+1.27%) |
Aug 24, 2006 | 36.36 | 36.61 | 36.27 | 36.61 | 10,303 | +0.19(+0.52%) |
Aug 23, 2006 | 37.18 | 37.22 | 36.34 | 36.43 | 48,694 | -0.70(-1.89%) |
Aug 22, 2006 | 37.07 | 37.20 | 36.99 | 37.13 | 5,642 | +0.11(+0.29%) |
Aug 21, 2006 | 36.84 | 37.07 | 36.78 | 37.02 | 7,482 | +0.24(+0.67%) |
Aug 18, 2006 | 36.35 | 36.78 | 35.96 | 36.78 | 10,916 | +0.84(+2.34%) |
Aug 17, 2006 | 36.57 | 36.57 | 35.68 | 35.94 | 14,964 | -0.58(-1.59%) |
Aug 16, 2006 | 36.31 | 36.97 | 36.31 | 36.52 | 11,529 | +0.20(+0.56%) |
Aug 15, 2006 | 35.99 | 36.31 | 35.86 | 36.31 | 11,897 | +0.56(+1.57%) |
Aug 14, 2006 | 36.27 | 36.27 | 35.59 | 35.75 | 6,991 | -0.76(-2.07%) |
Aug 11, 2006 | 36.77 | 36.83 | 36.27 | 36.51 | 5,151 | -0.35(-0.94%) |
Aug 10, 2006 | 36.49 | 36.91 | 36.30 | 36.85 | 7,236 | -0.13(-0.35%) |
Aug 09, 2006 | 37.43 | 37.61 | 36.91 | 36.98 | 27,597 | -0.02(-0.04%) |
Aug 08, 2006 | 37.41 | 37.80 | 36.94 | 37.00 | 10,671 | -0.54(-1.43%) |
Aug 07, 2006 | 37.41 | 37.87 | 37.22 | 37.54 | 8,585 | +0.32(+0.85%) |
Aug 04, 2006 | 38.32 | 38.48 | 36.90 | 37.22 | 10,548 | -0.94(-2.46%) |
Aug 03, 2006 | 38.04 | 38.47 | 37.75 | 38.16 | 11,407 | -0.51(-1.31%) |
Aug 02, 2006 | 38.86 | 39.41 | 38.23 | 38.66 | 18,398 | +0.44(+1.15%) |
Aug 01, 2006 | 38.44 | 38.57 | 37.89 | 38.22 | 7,114 | -0.16(-0.40%) |
Jul 31, 2006 | 37.71 | 38.66 | 37.71 | 38.38 | 11,161 | +1.00(+2.68%) |
Jul 28, 2006 | 37.50 | 37.56 | 36.67 | 37.37 | 24,408 | -0.20(-0.52%) |
Jul 27, 2006 | 38.41 | 38.41 | 37.39 | 37.57 | 7,727 | -0.26(-0.69%) |
Jul 26, 2006 | 36.97 | 37.98 | 36.32 | 37.83 | 12,510 | +0.87(+2.36%) |
Jul 25, 2006 | 36.36 | 36.96 | 36.22 | 36.96 | 12,142 | +1.30(+3.64%) |
Jul 24, 2006 | 34.87 | 35.79 | 34.62 | 35.66 | 10,057 | +1.18(+3.43%) |
Jul 21, 2006 | 35.59 | 35.59 | 34.48 | 34.48 | 26,493 | -1.16(-3.25%) |
Jul 20, 2006 | 37.26 | 37.26 | 35.59 | 35.64 | 23,182 | -1.60(-4.29%) |
Jul 19, 2006 | 36.35 | 37.34 | 36.35 | 37.23 | 13,492 | +0.86(+2.35%) |
Jul 18, 2006 | 36.85 | 37.32 | 35.87 | 36.38 | 26,616 | -0.59(-1.59%) |
Jul 17, 2006 | 38.11 | 38.11 | 36.58 | 36.97 | 17,907 | -1.61(-4.18%) |
Jul 14, 2006 | 38.52 | 38.68 | 37.57 | 38.58 | 11,284 | +0.24(+0.62%) |
Jul 13, 2006 | 39.01 | 39.01 | 38.26 | 38.34 | 13,124 | -0.78(-2.00%) |
Jul 12, 2006 | 39.20 | 39.37 | 38.92 | 39.13 | 13,737 | -0.01(-0.02%) |
Jul 11, 2006 | 38.34 | 39.14 | 38.23 | 39.13 | 34,098 | +1.11(+2.92%) |
Jul 10, 2006 | 38.07 | 38.37 | 37.85 | 38.02 | 8,708 | -0.07(-0.17%) |
Jul 07, 2006 | 39.05 | 39.25 | 37.87 | 38.09 | 12,020 | -0.85(-2.18%) |
Jul 06, 2006 | 39.34 | 39.58 | 38.69 | 38.94 | 12,265 | -0.59(-1.49%) |
Jul 05, 2006 | 39.43 | 39.53 | 38.60 | 39.53 | 23,917 | -0.10(-0.25%) |
Jul 03, 2006 | 39.28 | 39.62 | 39.22 | 39.62 | 16,681 | +0.54(+1.38%) |
Jun 30, 2006 | 38.76 | 39.26 | 38.46 | 39.08 | 29,805 | +0.41(+1.05%) |
Jun 29, 2006 | 37.50 | 38.68 | 37.50 | 38.68 | 74,452 | +1.62(+4.38%) |
Jun 28, 2006 | 36.70 | 37.05 | 36.52 | 37.05 | 9,321 | +0.46(+1.27%) |
Jun 27, 2006 | 37.10 | 37.55 | 36.49 | 36.59 | 25,757 | -0.42(-1.15%) |
Jun 26, 2006 | 36.67 | 37.03 | 36.22 | 37.01 | 19,134 | +0.36(+0.98%) |
Jun 23, 2006 | 36.31 | 36.86 | 36.31 | 36.66 | 7,359 | +0.80(+2.23%) |
Jun 22, 2006 | 35.60 | 36.04 | 35.52 | 35.86 | 6,255 | +0.15(+0.41%) |
Jun 21, 2006 | 35.06 | 36.07 | 34.85 | 35.71 | 59,120 | +1.17(+3.40%) |
Jun 20, 2006 | 35.63 | 35.68 | 34.54 | 34.54 | 13,369 | -0.90(-2.55%) |
Jun 19, 2006 | 36.70 | 36.70 | 35.30 | 35.44 | 9,444 | -1.32(-3.59%) |
Jun 16, 2006 | 37.10 | 37.10 | 36.25 | 36.76 | 8,340 | -0.54(-1.44%) |
Jun 15, 2006 | 35.81 | 37.30 | 35.81 | 37.30 | 37,042 | +2.22(+6.32%) |
Jun 14, 2006 | 34.33 | 35.24 | 34.30 | 35.08 | 22,078 | +0.55(+1.61%) |
Jun 13, 2006 | 34.94 | 35.79 | 34.08 | 34.53 | 13,001 | -0.83(-2.35%) |
Jun 12, 2006 | 36.99 | 36.99 | 35.30 | 35.36 | 7,236 | -1.63(-4.41%) |
Jun 09, 2006 | 37.54 | 37.54 | 36.34 | 36.99 | 22,814 | -0.26(-0.70%) |
Jun 08, 2006 | 36.27 | 37.26 | 35.43 | 37.25 | 65,007 | +0.18(+0.48%) |
Jun 07, 2006 | 38.47 | 38.47 | 37.07 | 37.07 | 12,142 | -1.82(-4.68%) |
Jun 06, 2006 | 39.05 | 39.19 | 38.32 | 38.89 | 26,248 | -0.19(-0.48%) |
Jun 05, 2006 | 40.87 | 40.87 | 39.04 | 39.08 | 21,710 | -1.31(-3.25%) |
Jun 02, 2006 | 40.32 | 40.44 | 39.92 | 40.39 | 14,841 | +0.65(+1.64%) |