Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.83 | 44.49 | 43.44 | 44.10 | 255,734 | +0.52(+1.19%) |
Aug 30, 2006 | 44.08 | 44.55 | 42.87 | 43.58 | 412,601 | -0.46(-1.05%) |
Aug 29, 2006 | 43.72 | 44.15 | 42.30 | 44.04 | 426,504 | +0.66(+1.51%) |
Aug 28, 2006 | 42.51 | 44.26 | 42.42 | 43.39 | 429,874 | +1.00(+2.35%) |
Aug 25, 2006 | 42.27 | 43.20 | 41.66 | 42.39 | 342,944 | -0.02(-0.05%) |
Aug 24, 2006 | 43.00 | 43.49 | 40.67 | 42.41 | 680,693 | -0.72(-1.67%) |
Aug 23, 2006 | 44.72 | 45.18 | 42.08 | 43.13 | 662,296 | -0.88(-1.99%) |
Aug 22, 2006 | 44.70 | 45.69 | 43.51 | 44.01 | 937,410 | -0.84(-1.87%) |
Aug 21, 2006 | 41.55 | 45.38 | 41.30 | 44.85 | 1,444,665 | +3.59(+8.70%) |
Aug 18, 2006 | 40.69 | 41.27 | 39.63 | 41.26 | 262,615 | +0.56(+1.38%) |
Aug 17, 2006 | 41.05 | 41.48 | 39.66 | 40.69 | 371,734 | -0.61(-1.47%) |
Aug 16, 2006 | 41.48 | 41.64 | 40.74 | 41.30 | 451,923 | +0.09(+0.22%) |
Aug 15, 2006 | 40.37 | 41.39 | 40.37 | 41.21 | 360,780 | +1.32(+3.32%) |
Aug 14, 2006 | 41.09 | 41.88 | 39.49 | 39.88 | 525,932 | -0.28(-0.69%) |
Aug 11, 2006 | 40.93 | 40.93 | 39.51 | 40.16 | 244,780 | -0.83(-2.02%) |
Aug 10, 2006 | 39.31 | 41.79 | 39.05 | 40.99 | 542,644 | +1.40(+3.53%) |
Aug 09, 2006 | 41.62 | 42.96 | 39.18 | 39.59 | 800,906 | -1.42(-3.47%) |
Aug 08, 2006 | 40.94 | 42.14 | 40.22 | 41.02 | 551,211 | +0.07(+0.17%) |
Aug 07, 2006 | 38.98 | 41.26 | 38.28 | 40.94 | 907,076 | +3.15(+8.35%) |
Aug 04, 2006 | 39.38 | 39.42 | 36.53 | 37.79 | 464,983 | -0.64(-1.67%) |
Aug 03, 2006 | 35.60 | 39.36 | 35.60 | 38.43 | 929,827 | +3.03(+8.55%) |
Aug 02, 2006 | 35.28 | 35.60 | 34.91 | 35.40 | 197,593 | +0.76(+2.20%) |
Aug 01, 2006 | 35.14 | 35.14 | 33.85 | 34.64 | 215,007 | -0.80(-2.27%) |
Jul 31, 2006 | 34.25 | 35.53 | 34.25 | 35.45 | 320,334 | +0.67(+1.92%) |
Jul 28, 2006 | 33.48 | 35.00 | 33.48 | 34.78 | 311,908 | +1.47(+4.43%) |
Jul 27, 2006 | 33.65 | 34.89 | 32.59 | 33.30 | 654,993 | +1.06(+3.29%) |
Jul 26, 2006 | 33.32 | 33.50 | 31.69 | 32.24 | 472,567 | -1.25(-3.74%) |
Jul 25, 2006 | 33.29 | 33.79 | 32.53 | 33.50 | 347,017 | +0.14(+0.41%) |
Jul 24, 2006 | 32.39 | 33.70 | 31.73 | 33.36 | 394,063 | +1.77(+5.59%) |
Jul 21, 2006 | 32.16 | 32.16 | 30.76 | 31.59 | 401,927 | -0.71(-2.20%) |
Jul 20, 2006 | 34.76 | 34.94 | 32.18 | 32.31 | 292,106 | -2.02(-5.87%) |
Jul 19, 2006 | 32.26 | 34.54 | 32.26 | 34.32 | 317,104 | +1.99(+6.17%) |
Jul 18, 2006 | 31.97 | 32.59 | 31.35 | 32.33 | 244,358 | +1.02(+3.25%) |
Jul 17, 2006 | 31.55 | 32.15 | 31.26 | 31.31 | 283,961 | -0.53(-1.68%) |
Jul 14, 2006 | 32.01 | 32.27 | 30.73 | 31.84 | 425,521 | -0.63(-1.93%) |
Jul 13, 2006 | 34.00 | 34.08 | 32.36 | 32.47 | 364,431 | -2.17(-6.27%) |
Jul 12, 2006 | 35.89 | 36.17 | 34.22 | 34.64 | 373,419 | -1.68(-4.63%) |
Jul 11, 2006 | 34.93 | 36.54 | 34.20 | 36.32 | 397,574 | +0.93(+2.62%) |
Jul 10, 2006 | 34.89 | 35.81 | 34.80 | 35.40 | 360,499 | +0.62(+1.78%) |
Jul 07, 2006 | 35.39 | 35.83 | 34.50 | 34.78 | 198,857 | -0.70(-1.99%) |
Jul 06, 2006 | 35.78 | 36.49 | 35.15 | 35.48 | 232,421 | +0.24(+0.69%) |
Jul 05, 2006 | 36.48 | 36.48 | 34.51 | 35.24 | 300,673 | -1.42(-3.87%) |
Jul 03, 2006 | 36.07 | 36.67 | 36.02 | 36.66 | 234,387 | +1.72(+4.93%) |
Jun 30, 2006 | 34.25 | 35.12 | 33.55 | 34.93 | 495,177 | +0.98(+2.89%) |
Jun 29, 2006 | 31.64 | 34.07 | 31.64 | 33.95 | 377,351 | +2.49(+7.90%) |
Jun 28, 2006 | 31.16 | 32.76 | 30.27 | 31.47 | 234,106 | +0.48(+1.56%) |
Jun 27, 2006 | 32.24 | 32.98 | 30.90 | 30.98 | 303,763 | -1.08(-3.38%) |
Jun 26, 2006 | 31.79 | 32.34 | 31.17 | 32.06 | 409,932 | +0.38(+1.19%) |
Jun 23, 2006 | 30.86 | 32.07 | 30.51 | 31.69 | 208,266 | +0.75(+2.44%) |
Jun 22, 2006 | 30.48 | 31.20 | 29.96 | 30.93 | 202,508 | -0.17(-0.55%) |
Jun 21, 2006 | 29.70 | 31.69 | 29.70 | 31.10 | 274,131 | +1.25(+4.17%) |
Jun 20, 2006 | 29.27 | 30.56 | 28.98 | 29.86 | 219,361 | +0.50(+1.70%) |
Jun 19, 2006 | 31.22 | 31.33 | 29.29 | 29.36 | 478,746 | -1.69(-5.44%) |
Jun 16, 2006 | 30.98 | 31.30 | 30.42 | 31.05 | 689,962 | -0.23(-0.73%) |
Jun 15, 2006 | 29.27 | 31.74 | 29.27 | 31.27 | 452,063 | +2.44(+8.47%) |
Jun 14, 2006 | 27.06 | 29.16 | 26.81 | 28.83 | 362,324 | +1.06(+3.82%) |
Jun 13, 2006 | 28.13 | 29.39 | 27.47 | 27.77 | 527,196 | -1.43(-4.90%) |
Jun 12, 2006 | 29.59 | 30.36 | 28.65 | 29.20 | 582,669 | -1.48(-4.83%) |
Jun 09, 2006 | 32.47 | 32.56 | 30.55 | 30.68 | 447,007 | -1.02(-3.21%) |
Jun 08, 2006 | 31.98 | 32.02 | 30.13 | 31.70 | 605,700 | -1.08(-3.30%) |
Jun 07, 2006 | 33.61 | 34.58 | 32.55 | 32.78 | 325,671 | -0.94(-2.79%) |
Jun 06, 2006 | 34.32 | 34.82 | 32.93 | 33.72 | 371,172 | -0.53(-1.56%) |
Jun 05, 2006 | 36.55 | 37.32 | 33.93 | 34.26 | 473,269 | -2.19(-6.00%) |
Jun 02, 2006 | 36.50 | 36.94 | 35.56 | 36.44 | 396,310 | +0.79(+2.22%) |