Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.62 | 32.62 | 32.54 | 32.54 | 1,178 | -0.02(-0.07%) |
Aug 30, 2006 | 32.61 | 32.64 | 32.41 | 32.57 | 79,118 | -0.05(-0.15%) |
Aug 29, 2006 | 32.45 | 32.61 | 32.24 | 32.61 | 3,535 | +0.24(+0.75%) |
Aug 28, 2006 | 32.28 | 32.46 | 32.28 | 32.37 | 16,160 | +0.07(+0.20%) |
Aug 25, 2006 | 32.29 | 32.30 | 32.21 | 32.30 | 2,693 | +0.09(+0.28%) |
Aug 24, 2006 | 32.38 | 32.38 | 32.15 | 32.21 | 19,190 | -0.18(-0.55%) |
Aug 23, 2006 | 32.79 | 32.79 | 32.32 | 32.39 | 183,825 | -0.62(-1.87%) |
Aug 22, 2006 | 32.97 | 33.09 | 32.97 | 33.01 | 673 | -0.05(-0.14%) |
Aug 21, 2006 | 32.89 | 33.06 | 32.89 | 33.06 | 2,356 | +0.30(+0.91%) |
Aug 18, 2006 | 32.67 | 32.76 | 32.67 | 32.76 | 12,625 | -0.04(-0.13%) |
Aug 17, 2006 | 32.73 | 32.80 | 32.73 | 32.80 | 3,198 | -0.00(-0.01%) |
Aug 16, 2006 | 32.55 | 32.81 | 32.55 | 32.81 | 10,268 | +0.40(+1.24%) |
Aug 15, 2006 | 32.35 | 32.41 | 32.35 | 32.41 | 5,386 | +0.42(+1.30%) |
Aug 14, 2006 | 31.99 | 31.99 | 31.99 | 31.99 | 168 | -0.02(-0.06%) |
Aug 11, 2006 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 32.01 | 32.01 | 32.01 | 32.01 | 168 | -0.19(-0.59%) |
Aug 09, 2006 | 32.26 | 32.26 | 32.20 | 32.20 | 1,683 | -0.07(-0.22%) |
Aug 08, 2006 | 32.27 | 32.27 | 32.27 | 32.27 | 336 | -0.08(-0.24%) |
Aug 07, 2006 | 32.16 | 32.35 | 32.16 | 32.35 | 673 | +0.05(+0.17%) |
Aug 04, 2006 | 32.26 | 32.38 | 32.26 | 32.29 | 3,030 | +0.48(+1.51%) |
Aug 03, 2006 | 31.81 | 31.81 | 31.81 | 31.81 | 505 | -0.27(-0.83%) |
Aug 02, 2006 | 32.11 | 32.11 | 32.08 | 32.08 | 336 | +0.22(+0.69%) |
Aug 01, 2006 | 31.80 | 31.86 | 31.80 | 31.86 | 841 | -0.02(-0.05%) |
Jul 31, 2006 | 31.89 | 31.89 | 31.88 | 31.88 | 505 | +0.16(+0.50%) |
Jul 28, 2006 | 31.72 | 31.72 | 31.72 | 31.72 | 336 | +0.24(+0.75%) |
Jul 27, 2006 | 31.48 | 31.48 | 31.48 | 31.48 | 5,050 | +0.37(+1.18%) |
Jul 26, 2006 | 31.10 | 31.11 | 31.10 | 31.11 | 1,683 | +0.25(+0.81%) |
Jul 25, 2006 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 30.86 | 30.86 | 30.86 | 30.86 | 168 | +0.02(+0.08%) |
Jul 20, 2006 | 30.84 | 30.84 | 30.84 | 30.84 | 505 | +0.40(+1.31%) |
Jul 19, 2006 | 30.44 | 30.44 | 30.44 | 30.44 | 168 | -0.23(-0.76%) |
Jul 18, 2006 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 30.67 | 30.67 | 30.67 | 30.67 | 1,010 | -0.33(-1.05%) |
Jul 13, 2006 | 31.20 | 31.20 | 31.00 | 31.00 | 8,585 | -0.38(-1.21%) |
Jul 12, 2006 | 31.53 | 31.53 | 31.38 | 31.38 | 673 | -0.11(-0.34%) |
Jul 11, 2006 | 31.48 | 31.48 | 31.48 | 31.48 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 31.48 | 31.48 | 31.48 | 31.48 | 2,020 | -0.24(-0.77%) |
Jul 07, 2006 | 31.76 | 31.76 | 31.73 | 31.73 | 841 | +0.23(+0.74%) |
Jul 06, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 168 | -0.24(-0.77%) |
Jul 03, 2006 | 31.66 | 31.74 | 31.66 | 31.74 | 2,693 | +0.21(+0.68%) |
Jun 30, 2006 | 31.53 | 31.53 | 31.53 | 31.53 | 505 | +1.26(+4.16%) |
Jun 29, 2006 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 30.27 | 30.27 | 30.27 | 30.27 | 841 | +0.01(+0.04%) |
Jun 27, 2006 | 30.25 | 30.29 | 30.25 | 30.25 | 336 | -0.02(-0.06%) |
Jun 26, 2006 | 30.27 | 30.27 | 30.27 | 30.27 | 168 | +0.12(+0.39%) |
Jun 23, 2006 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 30.19 | 30.24 | 30.15 | 30.15 | 2,861 | -0.06(-0.20%) |
Jun 21, 2006 | 30.21 | 30.21 | 30.21 | 30.21 | 168 | +0.06(+0.20%) |
Jun 20, 2006 | 30.23 | 30.23 | 30.15 | 30.15 | 841 | -0.15(-0.49%) |
Jun 19, 2006 | 30.30 | 30.30 | 30.30 | 30.30 | 168 | +0.08(+0.27%) |