Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 36.82 | 39.56 | 36.77 | 39.42 | 2,927,163 | +2.91(+7.96%) |
Aug 30, 2006 | 37.39 | 37.58 | 36.28 | 36.51 | 870,325 | -0.56(-1.50%) |
Aug 29, 2006 | 36.87 | 37.16 | 36.11 | 37.07 | 1,030,481 | +0.07(+0.19%) |
Aug 28, 2006 | 36.34 | 37.28 | 36.29 | 36.99 | 1,101,587 | +0.61(+1.68%) |
Aug 25, 2006 | 36.83 | 37.06 | 36.19 | 36.38 | 635,050 | -0.14(-0.39%) |
Aug 24, 2006 | 37.19 | 37.36 | 35.94 | 36.53 | 1,248,814 | -0.23(-0.63%) |
Aug 23, 2006 | 38.01 | 38.63 | 36.49 | 36.76 | 942,880 | -1.37(-3.60%) |
Aug 22, 2006 | 37.36 | 38.16 | 36.95 | 38.13 | 1,701,085 | +0.56(+1.48%) |
Aug 21, 2006 | 38.47 | 38.49 | 37.27 | 37.58 | 1,183,504 | -0.85(-2.22%) |
Aug 18, 2006 | 38.13 | 38.47 | 37.33 | 38.43 | 1,502,478 | +0.94(+2.51%) |
Aug 17, 2006 | 38.32 | 38.73 | 37.04 | 37.49 | 1,628,084 | -0.83(-2.15%) |
Aug 16, 2006 | 36.56 | 38.46 | 36.53 | 38.31 | 1,936,582 | +1.51(+4.10%) |
Aug 15, 2006 | 35.48 | 36.99 | 35.46 | 36.81 | 2,580,103 | +1.51(+4.27%) |
Aug 14, 2006 | 35.08 | 36.63 | 34.80 | 35.30 | 2,362,661 | +0.56(+1.60%) |
Aug 11, 2006 | 35.46 | 35.47 | 33.82 | 34.74 | 2,677,400 | -1.17(-3.25%) |
Aug 10, 2006 | 36.27 | 36.46 | 35.41 | 35.91 | 1,836,498 | -0.48(-1.33%) |
Aug 09, 2006 | 38.49 | 38.50 | 36.27 | 36.39 | 2,579,323 | -1.73(-4.54%) |
Aug 08, 2006 | 40.64 | 40.67 | 37.85 | 38.12 | 2,548,339 | -2.51(-6.18%) |
Aug 07, 2006 | 40.86 | 41.23 | 40.21 | 40.64 | 944,440 | -0.22(-0.55%) |
Aug 04, 2006 | 42.26 | 43.02 | 40.36 | 40.86 | 1,459,680 | -0.59(-1.43%) |
Aug 03, 2006 | 40.11 | 41.75 | 39.43 | 41.45 | 1,831,037 | +1.12(+2.78%) |
Aug 02, 2006 | 39.21 | 40.60 | 39.21 | 40.33 | 2,284,756 | +0.96(+2.44%) |
Aug 01, 2006 | 40.06 | 40.29 | 38.38 | 39.37 | 1,737,752 | -0.86(-2.14%) |
Jul 31, 2006 | 39.62 | 40.47 | 39.24 | 40.23 | 1,611,366 | +0.84(+2.14%) |
Jul 28, 2006 | 37.84 | 39.65 | 37.63 | 39.39 | 1,913,065 | +1.79(+4.75%) |
Jul 27, 2006 | 39.70 | 40.27 | 37.29 | 37.60 | 2,357,869 | -1.00(-2.58%) |
Jul 26, 2006 | 40.20 | 40.24 | 38.27 | 38.60 | 1,993,533 | -0.92(-2.32%) |
Jul 25, 2006 | 39.25 | 39.84 | 38.60 | 39.51 | 1,343,882 | +0.30(+0.78%) |
Jul 24, 2006 | 37.99 | 39.43 | 37.95 | 39.21 | 1,858,008 | +1.30(+3.43%) |
Jul 21, 2006 | 38.32 | 38.99 | 37.23 | 37.91 | 2,099,190 | -0.40(-1.05%) |
Jul 20, 2006 | 40.71 | 41.03 | 38.18 | 38.31 | 1,718,805 | -2.16(-5.34%) |
Jul 19, 2006 | 39.14 | 40.90 | 39.03 | 40.48 | 1,764,389 | +1.84(+4.76%) |
Jul 18, 2006 | 38.30 | 39.23 | 37.31 | 38.64 | 2,190,023 | +0.55(+1.44%) |
Jul 17, 2006 | 39.92 | 40.63 | 37.95 | 38.09 | 2,289,437 | +18.13(+90.85%) |
Jul 14, 2006 | 21.02 | 21.14 | 19.63 | 19.96 | 3,912,172 | -1.07(-5.09%) |
Jul 13, 2006 | 22.14 | 22.24 | 20.97 | 21.03 | 3,212,479 | -1.35(-6.04%) |
Jul 12, 2006 | 22.55 | 22.55 | 22.11 | 22.38 | 1,807,075 | -0.17(-0.76%) |
Jul 11, 2006 | 22.49 | 22.67 | 22.22 | 22.55 | 2,770,462 | -0.02(-0.07%) |
Jul 10, 2006 | 22.27 | 22.83 | 22.17 | 22.57 | 2,014,375 | +0.52(+2.38%) |
Jul 07, 2006 | 22.34 | 22.39 | 21.87 | 22.04 | 1,419,001 | -0.25(-1.11%) |
Jul 06, 2006 | 22.24 | 22.52 | 21.98 | 22.29 | 1,064,585 | +0.09(+0.40%) |
Jul 05, 2006 | 22.27 | 22.28 | 21.77 | 22.20 | 1,766,729 | -0.09(-0.40%) |
Jul 03, 2006 | 22.69 | 22.69 | 22.16 | 22.29 | 1,162,662 | +0.15(+0.67%) |
Jun 30, 2006 | 21.79 | 22.28 | 21.67 | 22.14 | 2,200,722 | +0.41(+1.88%) |
Jun 29, 2006 | 20.92 | 22.06 | 20.92 | 21.73 | 3,203,786 | +1.10(+5.35%) |
Jun 28, 2006 | 20.65 | 20.74 | 20.25 | 20.63 | 1,923,653 | +0.16(+0.78%) |
Jun 27, 2006 | 20.15 | 20.63 | 20.14 | 20.47 | 3,297,628 | +0.25(+1.23%) |
Jun 26, 2006 | 20.24 | 20.67 | 19.92 | 20.22 | 1,777,652 | +0.00(+0.02%) |
Jun 23, 2006 | 19.64 | 20.25 | 19.30 | 20.22 | 1,455,334 | +0.58(+2.94%) |
Jun 22, 2006 | 19.62 | 19.82 | 19.36 | 19.64 | 1,492,559 | +0.04(+0.19%) |
Jun 21, 2006 | 18.89 | 19.73 | 18.76 | 19.60 | 2,410,919 | +0.71(+3.75%) |
Jun 20, 2006 | 18.93 | 19.18 | 18.81 | 18.89 | 1,426,134 | +0.19(+1.01%) |
Jun 19, 2006 | 18.91 | 19.00 | 18.43 | 18.70 | 2,014,821 | -0.02(-0.12%) |
Jun 16, 2006 | 19.24 | 19.24 | 18.55 | 18.73 | 1,748,451 | -0.51(-2.67%) |
Jun 15, 2006 | 18.69 | 19.28 | 18.56 | 19.24 | 1,664,640 | +0.82(+4.44%) |
Jun 14, 2006 | 17.91 | 18.52 | 17.86 | 18.42 | 2,381,273 | +0.54(+3.04%) |
Jun 13, 2006 | 17.17 | 17.99 | 16.85 | 17.88 | 4,527,162 | +0.17(+0.98%) |
Jun 12, 2006 | 18.95 | 18.96 | 17.59 | 17.70 | 2,198,270 | -1.03(-5.47%) |
Jun 09, 2006 | 19.19 | 19.71 | 18.61 | 18.73 | 1,908,273 | -0.30(-1.59%) |
Jun 08, 2006 | 19.17 | 19.28 | 18.12 | 19.03 | 2,900,638 | -0.22(-1.13%) |
Jun 07, 2006 | 19.07 | 19.50 | 18.95 | 19.25 | 3,159,205 | +0.18(+0.96%) |
Jun 06, 2006 | 19.63 | 19.90 | 18.87 | 19.07 | 3,085,201 | -0.96(-4.82%) |
Jun 05, 2006 | 21.05 | 21.20 | 19.94 | 20.03 | 1,739,758 | -1.02(-4.85%) |
Jun 02, 2006 | 21.18 | 21.18 | 20.76 | 21.05 | 2,013,260 | +0.17(+0.84%) |