Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.77 | 30.03 | 29.68 | 29.86 | 380,481 | -0.02(-0.07%) |
Aug 30, 2006 | 29.69 | 29.92 | 29.59 | 29.89 | 309,927 | +0.28(+0.93%) |
Aug 29, 2006 | 29.24 | 29.71 | 29.16 | 29.61 | 458,934 | +0.41(+1.41%) |
Aug 28, 2006 | 29.06 | 29.36 | 29.06 | 29.20 | 192,516 | +0.10(+0.36%) |
Aug 25, 2006 | 28.87 | 29.21 | 28.76 | 29.09 | 125,577 | +0.10(+0.33%) |
Aug 24, 2006 | 29.24 | 29.29 | 28.75 | 29.00 | 209,787 | -0.22(-0.77%) |
Aug 23, 2006 | 29.38 | 29.69 | 28.94 | 29.22 | 205,101 | -0.16(-0.53%) |
Aug 22, 2006 | 28.72 | 29.54 | 28.72 | 29.38 | 219,827 | +0.25(+0.85%) |
Aug 21, 2006 | 29.32 | 29.41 | 29.01 | 29.13 | 184,751 | -0.35(-1.19%) |
Aug 18, 2006 | 29.68 | 29.71 | 29.24 | 29.48 | 168,418 | -0.20(-0.68%) |
Aug 17, 2006 | 29.68 | 29.88 | 29.49 | 29.68 | 175,648 | -0.08(-0.28%) |
Aug 16, 2006 | 29.27 | 29.88 | 29.17 | 29.77 | 148,069 | +0.52(+1.79%) |
Aug 15, 2006 | 28.61 | 29.25 | 28.59 | 29.24 | 122,632 | +0.85(+3.00%) |
Aug 14, 2006 | 28.49 | 28.78 | 28.31 | 28.39 | 231,207 | +0.06(+0.21%) |
Aug 11, 2006 | 28.60 | 28.62 | 27.97 | 28.33 | 245,934 | -0.28(-0.97%) |
Aug 10, 2006 | 28.70 | 28.85 | 28.40 | 28.61 | 314,747 | -0.16(-0.57%) |
Aug 09, 2006 | 29.32 | 29.49 | 28.75 | 28.77 | 227,459 | -0.39(-1.33%) |
Aug 08, 2006 | 29.64 | 29.71 | 29.08 | 29.16 | 274,985 | -0.28(-0.94%) |
Aug 07, 2006 | 29.37 | 29.59 | 29.17 | 29.44 | 186,893 | +0.07(+0.23%) |
Aug 04, 2006 | 29.88 | 30.01 | 29.09 | 29.37 | 243,792 | -0.43(-1.43%) |
Aug 03, 2006 | 29.43 | 29.89 | 29.27 | 29.80 | 244,997 | +0.32(+1.09%) |
Aug 02, 2006 | 29.40 | 29.76 | 29.24 | 29.47 | 257,179 | +0.15(+0.51%) |
Aug 01, 2006 | 28.76 | 29.42 | 28.74 | 29.33 | 489,056 | +0.64(+2.24%) |
Jul 31, 2006 | 28.47 | 28.74 | 28.29 | 28.68 | 257,849 | +0.15(+0.52%) |
Jul 28, 2006 | 28.25 | 28.79 | 28.22 | 28.53 | 443,270 | +0.43(+1.54%) |
Jul 27, 2006 | 28.68 | 28.84 | 28.06 | 28.10 | 261,731 | -0.43(-1.52%) |
Jul 26, 2006 | 28.81 | 28.86 | 28.20 | 28.53 | 317,291 | -0.27(-0.93%) |
Jul 25, 2006 | 28.65 | 29.04 | 28.41 | 28.80 | 758,285 | +0.55(+1.93%) |
Jul 24, 2006 | 27.38 | 28.26 | 27.41 | 28.26 | 320,504 | +0.88(+3.22%) |
Jul 21, 2006 | 27.83 | 27.82 | 27.26 | 27.38 | 375,929 | -0.45(-1.61%) |
Jul 20, 2006 | 28.94 | 29.28 | 27.79 | 27.82 | 296,138 | -1.11(-3.85%) |
Jul 19, 2006 | 28.20 | 29.13 | 28.20 | 28.94 | 468,439 | +0.93(+3.31%) |
Jul 18, 2006 | 27.94 | 28.23 | 27.50 | 28.01 | 403,776 | +0.13(+0.48%) |
Jul 17, 2006 | 28.01 | 28.29 | 27.71 | 27.88 | 255,573 | -0.18(-0.64%) |
Jul 14, 2006 | 28.56 | 28.57 | 27.81 | 28.06 | 310,329 | -0.51(-1.78%) |
Jul 13, 2006 | 29.31 | 29.33 | 28.53 | 28.56 | 389,853 | -0.75(-2.57%) |
Jul 12, 2006 | 29.87 | 30.12 | 29.26 | 29.32 | 324,119 | -0.61(-2.05%) |
Jul 11, 2006 | 29.69 | 30.01 | 29.23 | 29.93 | 635,118 | +0.11(+0.38%) |
Jul 10, 2006 | 29.59 | 29.99 | 29.56 | 29.82 | 253,163 | +0.28(+0.96%) |
Jul 07, 2006 | 30.29 | 30.35 | 29.49 | 29.53 | 373,118 | -0.75(-2.49%) |
Jul 06, 2006 | 30.10 | 30.49 | 30.10 | 30.29 | 672,068 | +0.28(+0.92%) |
Jul 05, 2006 | 30.36 | 30.36 | 29.37 | 30.01 | 523,062 | -0.46(-1.50%) |
Jul 03, 2006 | 31.07 | 31.07 | 30.18 | 30.47 | 696,300 | -0.61(-1.95%) |
Jun 30, 2006 | 29.84 | 31.07 | 29.38 | 31.07 | 3,524,610 | +1.30(+4.37%) |
Jun 29, 2006 | 28.79 | 29.80 | 28.69 | 29.77 | 583,708 | +1.16(+4.05%) |
Jun 28, 2006 | 28.10 | 28.77 | 27.88 | 28.62 | 636,456 | +0.52(+1.83%) |
Jun 27, 2006 | 29.04 | 29.31 | 28.01 | 28.10 | 567,911 | -0.93(-3.19%) |
Jun 26, 2006 | 28.75 | 29.24 | 28.75 | 29.03 | 437,647 | +0.46(+1.62%) |
Jun 23, 2006 | 27.79 | 28.70 | 27.64 | 28.56 | 638,465 | +0.72(+2.58%) |
Jun 22, 2006 | 28.18 | 28.23 | 27.47 | 27.85 | 660,688 | -0.46(-1.64%) |
Jun 21, 2006 | 27.67 | 28.62 | 27.64 | 28.31 | 477,945 | +0.74(+2.68%) |
Jun 20, 2006 | 27.83 | 28.06 | 27.57 | 27.57 | 462,682 | -0.26(-0.94%) |
Jun 19, 2006 | 28.09 | 28.12 | 27.48 | 27.83 | 751,458 | -0.16(-0.59%) |
Jun 16, 2006 | 28.20 | 28.50 | 27.76 | 28.00 | 1,328,205 | -0.20(-0.72%) |
Jun 15, 2006 | 27.60 | 28.38 | 27.49 | 28.20 | 1,111,858 | +0.61(+2.19%) |
Jun 14, 2006 | 27.71 | 28.09 | 27.26 | 27.59 | 673,273 | -0.12(-0.43%) |
Jun 13, 2006 | 27.86 | 28.33 | 27.26 | 27.71 | 773,146 | -0.28(-0.99%) |
Jun 12, 2006 | 29.09 | 29.23 | 27.99 | 27.99 | 558,272 | -1.03(-3.55%) |
Jun 09, 2006 | 29.50 | 29.73 | 28.82 | 29.02 | 436,710 | -0.35(-1.20%) |
Jun 08, 2006 | 29.28 | 29.56 | 28.50 | 29.37 | 835,801 | -0.01(-0.05%) |
Jun 07, 2006 | 29.47 | 30.44 | 29.35 | 29.38 | 1,092,445 | +0.13(+0.46%) |
Jun 06, 2006 | 29.58 | 29.59 | 28.98 | 29.25 | 492,403 | -0.16(-0.56%) |
Jun 05, 2006 | 30.33 | 30.42 | 29.36 | 29.41 | 513,288 | -1.06(-3.48%) |
Jun 02, 2006 | 30.62 | 30.70 | 30.01 | 30.48 | 358,927 | -0.07(-0.22%) |