Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.07 | 32.56 | 31.76 | 31.95 | 87,946 | +0.00(+0.00%) |
Aug 30, 2006 | 32.43 | 32.53 | 31.76 | 31.95 | 93,989 | -0.20(-0.63%) |
Aug 29, 2006 | 31.42 | 32.22 | 31.41 | 32.15 | 210,864 | +0.85(+2.71%) |
Aug 28, 2006 | 30.21 | 31.49 | 30.21 | 31.30 | 103,117 | +1.10(+3.63%) |
Aug 25, 2006 | 30.44 | 30.91 | 30.02 | 30.21 | 72,259 | -0.39(-1.27%) |
Aug 24, 2006 | 31.34 | 31.34 | 30.33 | 30.60 | 126,390 | -0.75(-2.38%) |
Aug 23, 2006 | 31.15 | 31.59 | 30.97 | 31.34 | 68,402 | +0.11(+0.35%) |
Aug 22, 2006 | 31.29 | 31.93 | 31.21 | 31.23 | 120,732 | -0.19(-0.59%) |
Aug 21, 2006 | 31.27 | 31.89 | 30.87 | 31.42 | 101,446 | -0.05(-0.15%) |
Aug 18, 2006 | 32.04 | 32.18 | 31.15 | 31.47 | 116,489 | -0.96(-2.97%) |
Aug 17, 2006 | 31.69 | 32.47 | 31.58 | 32.43 | 122,275 | +0.62(+1.96%) |
Aug 16, 2006 | 31.97 | 32.23 | 31.56 | 31.81 | 117,132 | +0.03(+0.10%) |
Aug 15, 2006 | 31.19 | 32.16 | 31.11 | 31.78 | 161,877 | +0.90(+2.92%) |
Aug 14, 2006 | 31.62 | 32.11 | 30.51 | 30.88 | 233,108 | -0.54(-1.73%) |
Aug 11, 2006 | 31.35 | 31.65 | 30.92 | 31.42 | 203,278 | -0.32(-1.00%) |
Aug 10, 2006 | 31.11 | 32.45 | 30.44 | 31.74 | 488,717 | -0.23(-0.71%) |
Aug 09, 2006 | 27.61 | 32.74 | 27.61 | 31.97 | 1,251,044 | +4.88(+18.04%) |
Aug 08, 2006 | 27.49 | 27.63 | 27.02 | 27.08 | 152,362 | -0.37(-1.36%) |
Aug 07, 2006 | 27.73 | 27.73 | 27.15 | 27.45 | 65,830 | -0.39(-1.40%) |
Aug 04, 2006 | 28.00 | 28.29 | 27.52 | 27.84 | 105,560 | +0.02(+0.08%) |
Aug 03, 2006 | 27.10 | 27.87 | 26.98 | 27.82 | 127,161 | +0.57(+2.08%) |
Aug 02, 2006 | 27.33 | 27.49 | 27.12 | 27.25 | 106,846 | -0.04(-0.14%) |
Aug 01, 2006 | 27.42 | 27.77 | 27.22 | 27.29 | 101,317 | -0.29(-1.04%) |
Jul 31, 2006 | 27.01 | 27.80 | 26.98 | 27.58 | 106,203 | +0.30(+1.08%) |
Jul 28, 2006 | 26.95 | 27.49 | 26.95 | 27.28 | 234,008 | +0.41(+1.53%) |
Jul 27, 2006 | 27.73 | 28.19 | 26.83 | 26.87 | 95,917 | -0.84(-3.03%) |
Jul 26, 2006 | 27.84 | 28.00 | 27.23 | 27.71 | 81,260 | -0.27(-0.97%) |
Jul 25, 2006 | 27.83 | 28.18 | 27.77 | 27.98 | 122,661 | +0.16(+0.56%) |
Jul 24, 2006 | 27.13 | 28.00 | 27.21 | 27.83 | 64,030 | +0.70(+2.58%) |
Jul 21, 2006 | 27.43 | 27.49 | 26.86 | 27.13 | 89,103 | -0.46(-1.66%) |
Jul 20, 2006 | 28.16 | 28.33 | 27.49 | 27.59 | 91,288 | -0.53(-1.88%) |
Jul 19, 2006 | 27.28 | 28.36 | 27.28 | 28.12 | 96,046 | +0.86(+3.17%) |
Jul 18, 2006 | 27.69 | 27.88 | 26.71 | 27.25 | 220,250 | -0.26(-0.96%) |
Jul 17, 2006 | 27.45 | 27.80 | 27.42 | 27.52 | 105,689 | -0.06(-0.23%) |
Jul 14, 2006 | 28.01 | 28.20 | 27.49 | 27.58 | 117,775 | -0.53(-1.88%) |
Jul 13, 2006 | 28.78 | 28.82 | 28.05 | 28.11 | 216,007 | -0.79(-2.74%) |
Jul 12, 2006 | 29.98 | 30.02 | 28.89 | 28.90 | 69,431 | -1.17(-3.90%) |
Jul 11, 2006 | 30.02 | 30.10 | 29.37 | 30.08 | 77,402 | -0.10(-0.34%) |
Jul 10, 2006 | 30.45 | 30.54 | 29.98 | 30.18 | 83,574 | -0.40(-1.30%) |
Jul 07, 2006 | 30.71 | 31.37 | 30.54 | 30.57 | 98,617 | -0.25(-0.81%) |
Jul 06, 2006 | 31.02 | 31.11 | 30.49 | 30.82 | 98,232 | -0.24(-0.78%) |
Jul 05, 2006 | 30.81 | 31.22 | 30.39 | 31.06 | 212,021 | +0.11(+0.35%) |
Jul 03, 2006 | 30.73 | 31.01 | 30.59 | 30.95 | 45,387 | +0.30(+0.99%) |
Jun 30, 2006 | 30.74 | 30.90 | 30.35 | 30.65 | 264,095 | +0.02(+0.05%) |
Jun 29, 2006 | 29.59 | 30.73 | 29.55 | 30.64 | 122,147 | +1.16(+3.93%) |
Jun 28, 2006 | 29.59 | 29.83 | 29.19 | 29.48 | 135,904 | -0.10(-0.34%) |
Jun 27, 2006 | 29.62 | 30.18 | 29.39 | 29.58 | 170,234 | +0.10(+0.34%) |
Jun 26, 2006 | 29.53 | 29.93 | 29.07 | 29.48 | 161,491 | +0.12(+0.42%) |
Jun 23, 2006 | 29.32 | 29.76 | 28.79 | 29.35 | 106,332 | -0.09(-0.29%) |
Jun 22, 2006 | 29.28 | 29.50 | 28.79 | 29.44 | 142,847 | +0.05(+0.16%) |
Jun 21, 2006 | 29.13 | 30.02 | 29.13 | 29.39 | 76,245 | +0.23(+0.77%) |
Jun 20, 2006 | 29.30 | 29.62 | 28.87 | 29.17 | 137,962 | -0.12(-0.40%) |
Jun 19, 2006 | 30.33 | 30.46 | 29.02 | 29.28 | 180,906 | -0.96(-3.19%) |
Jun 16, 2006 | 30.43 | 30.64 | 30.06 | 30.25 | 288,138 | -0.23(-0.74%) |
Jun 15, 2006 | 29.91 | 30.77 | 29.59 | 30.47 | 126,518 | +0.66(+2.22%) |
Jun 14, 2006 | 29.79 | 30.18 | 29.43 | 29.81 | 161,620 | -0.01(-0.03%) |
Jun 13, 2006 | 29.95 | 30.46 | 29.55 | 29.82 | 322,340 | -0.16(-0.54%) |
Jun 12, 2006 | 31.62 | 31.62 | 29.87 | 29.98 | 260,109 | -1.71(-5.40%) |
Jun 09, 2006 | 31.46 | 32.60 | 31.33 | 31.69 | 186,820 | +0.17(+0.54%) |
Jun 08, 2006 | 31.73 | 31.94 | 30.18 | 31.52 | 340,726 | -0.37(-1.15%) |
Jun 07, 2006 | 31.54 | 32.34 | 31.24 | 31.89 | 243,780 | +0.25(+0.79%) |
Jun 06, 2006 | 31.90 | 32.00 | 31.30 | 31.64 | 284,024 | -0.33(-1.05%) |
Jun 05, 2006 | 32.43 | 32.43 | 31.68 | 31.97 | 519,575 | -0.51(-1.58%) |
Jun 02, 2006 | 29.63 | 33.62 | 29.56 | 32.49 | 1,740,662 | +1.04(+3.31%) |