Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 34.75 | 35.00 | 34.75 | 34.95 | 16,700 | +0.00(+0.00%) |
Aug 30, 2006 | 33.80 | 35.00 | 33.80 | 34.95 | 2,240 | +1.15(+3.40%) |
Aug 29, 2006 | 32.75 | 34.20 | 32.75 | 33.80 | 3,720 | +0.80(+2.42%) |
Aug 28, 2006 | 32.50 | 33.00 | 32.25 | 33.00 | 1,120 | +0.50(+1.54%) |
Aug 25, 2006 | 32.00 | 33.80 | 32.00 | 32.50 | 5,680 | +0.70(+2.20%) |
Aug 24, 2006 | 31.50 | 32.20 | 31.50 | 31.80 | 6,780 | +0.30(+0.95%) |
Aug 23, 2006 | 32.25 | 32.35 | 31.25 | 31.50 | 5,780 | -1.05(-3.23%) |
Aug 22, 2006 | 32.70 | 32.98 | 32.20 | 32.55 | 2,360 | -0.65(-1.96%) |
Aug 21, 2006 | 32.80 | 34.35 | 32.70 | 33.20 | 4,060 | +0.20(+0.61%) |
Aug 18, 2006 | 33.00 | 33.25 | 32.95 | 33.00 | 1,420 | +0.00(+0.00%) |
Aug 17, 2006 | 33.25 | 33.75 | 32.80 | 33.00 | 3,480 | -1.30(-3.79%) |
Aug 16, 2006 | 33.85 | 34.60 | 33.77 | 34.30 | 4,940 | +0.45(+1.33%) |
Aug 15, 2006 | 33.90 | 34.75 | 33.00 | 33.85 | 4,020 | -0.40(-1.17%) |
Aug 14, 2006 | 33.85 | 34.95 | 33.85 | 34.25 | 1,700 | +0.15(+0.44%) |
Aug 11, 2006 | 33.90 | 34.45 | 33.90 | 34.10 | 580 | +0.10(+0.29%) |
Aug 10, 2006 | 34.25 | 34.35 | 33.75 | 34.00 | 2,900 | -0.25(-0.73%) |
Aug 09, 2006 | 35.00 | 35.00 | 34.25 | 34.25 | 6,140 | -0.75(-2.14%) |
Aug 08, 2006 | 35.25 | 35.25 | 35.00 | 35.00 | 6,700 | +0.00(+0.00%) |
Aug 07, 2006 | 34.50 | 35.00 | 34.50 | 35.00 | 2,700 | +0.25(+0.72%) |
Aug 04, 2006 | 34.75 | 35.00 | 34.55 | 34.75 | 1,640 | -0.25(-0.71%) |
Aug 03, 2006 | 34.05 | 35.00 | 34.00 | 35.00 | 4,200 | +0.45(+1.30%) |
Aug 02, 2006 | 34.50 | 34.85 | 34.25 | 34.55 | 5,300 | +0.05(+0.14%) |
Aug 01, 2006 | 34.00 | 34.75 | 34.00 | 34.50 | 3,420 | +0.00(+0.00%) |
Jul 31, 2006 | 34.45 | 34.95 | 34.45 | 34.50 | 2,100 | -0.45(-1.29%) |
Jul 28, 2006 | 34.05 | 35.00 | 34.05 | 34.95 | 16,300 | +1.20(+3.56%) |
Jul 27, 2006 | 34.50 | 34.75 | 33.25 | 33.75 | 3,660 | -0.30(-0.88%) |
Jul 26, 2006 | 34.50 | 34.50 | 33.90 | 34.05 | 2,320 | -0.75(-2.16%) |
Jul 25, 2006 | 34.75 | 35.05 | 34.55 | 34.80 | 940 | -0.20(-0.57%) |
Jul 24, 2006 | 34.05 | 35.25 | 34.05 | 35.00 | 1,160 | +1.25(+3.70%) |
Jul 21, 2006 | 35.00 | 35.15 | 33.75 | 33.75 | 2,220 | -1.30(-3.71%) |
Jul 20, 2006 | 35.25 | 35.25 | 35.00 | 35.05 | 640 | -0.45(-1.27%) |
Jul 19, 2006 | 35.40 | 35.75 | 35.10 | 35.50 | 2,120 | +0.25(+0.71%) |
Jul 18, 2006 | 35.50 | 35.85 | 34.75 | 35.25 | 8,860 | -0.25(-0.70%) |
Jul 17, 2006 | 35.50 | 35.75 | 35.50 | 35.50 | 2,740 | +0.00(+0.00%) |
Jul 14, 2006 | 35.50 | 35.75 | 35.50 | 35.50 | 1,000 | +0.00(+0.00%) |
Jul 13, 2006 | 35.50 | 35.75 | 35.50 | 35.50 | 2,540 | +0.00(+0.00%) |
Jul 12, 2006 | 35.50 | 35.70 | 35.50 | 35.50 | 1,980 | +0.00(+0.00%) |
Jul 11, 2006 | 35.95 | 35.95 | 35.50 | 35.50 | 4,660 | -0.20(-0.56%) |
Jul 10, 2006 | 35.45 | 35.80 | 35.35 | 35.70 | 2,360 | +0.25(+0.71%) |
Jul 07, 2006 | 35.20 | 35.75 | 35.00 | 35.45 | 2,220 | -0.50(-1.39%) |
Jul 06, 2006 | 35.55 | 35.95 | 35.25 | 35.95 | 2,320 | +0.00(+0.00%) |
Jul 05, 2006 | 35.50 | 36.00 | 35.50 | 35.95 | 1,660 | +0.45(+1.27%) |
Jul 03, 2006 | 35.75 | 35.75 | 35.50 | 35.50 | 240 | -0.25(-0.70%) |
Jun 30, 2006 | 35.25 | 35.75 | 35.10 | 35.75 | 1,360 | +0.15(+0.42%) |
Jun 29, 2006 | 35.75 | 35.95 | 35.55 | 35.60 | 1,220 | +0.10(+0.28%) |
Jun 28, 2006 | 35.55 | 35.75 | 35.50 | 35.50 | 3,080 | -0.10(-0.28%) |
Jun 27, 2006 | 35.55 | 36.00 | 35.50 | 35.60 | 4,660 | -0.05(-0.14%) |
Jun 26, 2006 | 36.05 | 36.05 | 35.50 | 35.65 | 1,460 | -0.20(-0.56%) |
Jun 23, 2006 | 36.15 | 36.25 | 35.75 | 35.85 | 1,080 | -0.15(-0.42%) |
Jun 22, 2006 | 35.70 | 36.25 | 35.55 | 36.00 | 5,760 | -0.20(-0.55%) |
Jun 21, 2006 | 35.60 | 36.25 | 35.50 | 36.20 | 18,760 | +0.20(+0.56%) |
Jun 20, 2006 | 35.50 | 36.20 | 35.50 | 36.00 | 4,060 | +0.30(+0.84%) |
Jun 19, 2006 | 35.50 | 35.85 | 35.50 | 35.70 | 3,040 | +0.15(+0.42%) |
Jun 16, 2006 | 36.05 | 36.05 | 35.50 | 35.55 | 2,000 | -0.50(-1.39%) |
Jun 15, 2006 | 35.95 | 36.25 | 35.55 | 36.05 | 2,580 | +0.05(+0.14%) |
Jun 14, 2006 | 36.05 | 36.40 | 35.75 | 36.00 | 1,120 | -0.50(-1.37%) |
Jun 13, 2006 | 35.80 | 37.00 | 35.80 | 36.50 | 4,080 | +0.45(+1.25%) |
Jun 12, 2006 | 36.75 | 36.75 | 35.60 | 36.05 | 2,380 | -0.70(-1.90%) |
Jun 09, 2006 | 35.95 | 36.90 | 35.55 | 36.75 | 6,200 | +1.05(+2.94%) |
Jun 08, 2006 | 35.75 | 35.75 | 35.25 | 35.70 | 1,600 | +0.10(+0.28%) |
Jun 07, 2006 | 35.75 | 35.95 | 35.50 | 35.60 | 9,020 | -0.50(-1.39%) |
Jun 06, 2006 | 35.65 | 36.25 | 35.55 | 36.10 | 3,300 | +0.05(+0.14%) |
Jun 05, 2006 | 36.00 | 36.05 | 35.75 | 36.05 | 1,140 | +0.15(+0.42%) |
Jun 02, 2006 | 35.50 | 36.00 | 35.50 | 35.90 | 3,200 | +0.30(+0.84%) |