Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.76 | 30.53 | 29.76 | 30.39 | 448,206 | +0.59(+1.98%) |
Aug 30, 2006 | 29.89 | 30.24 | 29.80 | 29.80 | 478,223 | -0.03(-0.11%) |
Aug 29, 2006 | 29.92 | 30.03 | 29.60 | 29.84 | 255,205 | +0.00(+0.00%) |
Aug 28, 2006 | 29.38 | 29.85 | 29.31 | 29.84 | 457,127 | +0.51(+1.75%) |
Aug 25, 2006 | 29.37 | 29.46 | 29.28 | 29.32 | 214,820 | -0.10(-0.34%) |
Aug 24, 2006 | 29.61 | 29.66 | 29.23 | 29.42 | 224,947 | -0.28(-0.95%) |
Aug 23, 2006 | 29.80 | 29.97 | 29.40 | 29.71 | 760,311 | -0.10(-0.33%) |
Aug 22, 2006 | 29.95 | 30.11 | 29.68 | 29.80 | 454,595 | -0.14(-0.47%) |
Aug 21, 2006 | 30.36 | 30.45 | 29.87 | 29.95 | 200,595 | -0.53(-1.74%) |
Aug 18, 2006 | 30.33 | 30.48 | 30.28 | 30.48 | 369,004 | +0.07(+0.25%) |
Aug 17, 2006 | 30.00 | 30.47 | 29.72 | 30.40 | 882,790 | +0.41(+1.35%) |
Aug 16, 2006 | 29.86 | 30.04 | 29.63 | 30.00 | 310,055 | +0.29(+0.98%) |
Aug 15, 2006 | 29.61 | 29.87 | 29.54 | 29.71 | 214,459 | +0.30(+1.02%) |
Aug 14, 2006 | 29.37 | 29.80 | 29.32 | 29.41 | 174,315 | +0.10(+0.34%) |
Aug 11, 2006 | 29.53 | 29.58 | 29.20 | 29.31 | 219,763 | -0.25(-0.84%) |
Aug 10, 2006 | 29.14 | 29.60 | 29.06 | 29.56 | 295,830 | +0.34(+1.16%) |
Aug 09, 2006 | 29.51 | 29.60 | 29.20 | 29.22 | 306,197 | -0.09(-0.31%) |
Aug 08, 2006 | 29.46 | 29.61 | 29.16 | 29.31 | 285,222 | -0.13(-0.45%) |
Aug 07, 2006 | 29.63 | 29.65 | 29.34 | 29.44 | 390,101 | -0.29(-0.98%) |
Aug 04, 2006 | 30.37 | 30.55 | 29.53 | 29.73 | 649,284 | -0.39(-1.29%) |
Aug 03, 2006 | 29.96 | 30.19 | 29.70 | 30.12 | 303,304 | +0.12(+0.39%) |
Aug 02, 2006 | 29.24 | 30.45 | 29.20 | 30.00 | 586,236 | +0.80(+2.76%) |
Aug 01, 2006 | 29.50 | 29.61 | 29.03 | 29.20 | 455,077 | -0.45(-1.51%) |
Jul 31, 2006 | 30.00 | 30.00 | 29.55 | 29.65 | 436,633 | -0.36(-1.22%) |
Jul 28, 2006 | 30.28 | 30.28 | 29.80 | 30.01 | 616,012 | +0.39(+1.32%) |
Jul 27, 2006 | 30.29 | 30.65 | 29.45 | 29.62 | 568,153 | -0.67(-2.22%) |
Jul 26, 2006 | 28.99 | 30.78 | 28.99 | 30.29 | 1,187,059 | +1.30(+4.49%) |
Jul 25, 2006 | 28.94 | 29.14 | 28.64 | 28.99 | 875,919 | -0.02(-0.09%) |
Jul 24, 2006 | 28.66 | 29.07 | 28.56 | 29.02 | 782,492 | +0.36(+1.24%) |
Jul 21, 2006 | 28.94 | 29.14 | 28.43 | 28.66 | 667,487 | -0.37(-1.29%) |
Jul 20, 2006 | 29.37 | 29.61 | 28.96 | 29.03 | 521,862 | -0.30(-1.02%) |
Jul 19, 2006 | 28.69 | 29.33 | 28.63 | 29.33 | 642,774 | +0.63(+2.20%) |
Jul 18, 2006 | 28.51 | 28.74 | 28.37 | 28.70 | 821,791 | +0.21(+0.73%) |
Jul 17, 2006 | 27.96 | 28.62 | 27.96 | 28.49 | 758,020 | +0.51(+1.81%) |
Jul 14, 2006 | 28.25 | 28.25 | 27.79 | 27.99 | 307,403 | -0.22(-0.76%) |
Jul 13, 2006 | 28.62 | 28.66 | 28.02 | 28.20 | 638,073 | -0.46(-1.59%) |
Jul 12, 2006 | 29.03 | 29.43 | 28.44 | 28.66 | 863,020 | -0.47(-1.62%) |
Jul 11, 2006 | 28.83 | 29.20 | 28.67 | 29.13 | 522,465 | +0.36(+1.24%) |
Jul 10, 2006 | 29.24 | 29.41 | 28.66 | 28.78 | 1,086,038 | -0.46(-1.59%) |
Jul 07, 2006 | 29.27 | 29.51 | 29.12 | 29.24 | 632,166 | -0.07(-0.25%) |
Jul 06, 2006 | 29.25 | 29.44 | 29.01 | 29.32 | 660,857 | +0.17(+0.57%) |
Jul 05, 2006 | 29.70 | 29.78 | 28.98 | 29.15 | 1,221,778 | -0.54(-1.82%) |
Jul 03, 2006 | 29.34 | 29.79 | 29.27 | 29.69 | 958,375 | +0.32(+1.10%) |
Jun 30, 2006 | 30.02 | 30.03 | 29.32 | 29.37 | 4,642,515 | -0.66(-2.21%) |
Jun 29, 2006 | 29.27 | 30.07 | 29.07 | 30.03 | 1,233,471 | +0.85(+2.90%) |
Jun 28, 2006 | 29.38 | 29.69 | 29.05 | 29.18 | 617,459 | -0.24(-0.82%) |
Jun 27, 2006 | 29.94 | 29.98 | 29.37 | 29.42 | 834,811 | -0.54(-1.80%) |
Jun 26, 2006 | 29.80 | 30.27 | 29.72 | 29.96 | 1,035,768 | +0.14(+0.47%) |
Jun 23, 2006 | 29.38 | 29.91 | 29.16 | 29.82 | 670,742 | +0.34(+1.15%) |
Jun 22, 2006 | 29.83 | 30.30 | 29.23 | 29.48 | 573,578 | -0.35(-1.17%) |
Jun 21, 2006 | 29.51 | 29.95 | 29.45 | 29.83 | 461,949 | +0.27(+0.93%) |
Jun 20, 2006 | 30.19 | 30.24 | 29.50 | 29.56 | 705,340 | -0.68(-2.25%) |
Jun 19, 2006 | 30.93 | 30.97 | 30.03 | 30.24 | 1,035,768 | -0.75(-2.41%) |
Jun 16, 2006 | 30.82 | 31.33 | 30.53 | 30.98 | 827,819 | +0.64(+2.10%) |
Jun 15, 2006 | 29.45 | 30.46 | 29.39 | 30.34 | 587,441 | +1.12(+3.83%) |
Jun 14, 2006 | 29.16 | 29.46 | 28.88 | 29.22 | 654,588 | +0.07(+0.23%) |
Jun 13, 2006 | 29.40 | 29.59 | 28.88 | 29.16 | 685,449 | -0.28(-0.96%) |
Jun 12, 2006 | 30.23 | 30.28 | 29.37 | 29.44 | 497,752 | -0.84(-2.77%) |
Jun 09, 2006 | 30.36 | 30.48 | 30.00 | 30.28 | 513,303 | -0.09(-0.30%) |
Jun 08, 2006 | 30.18 | 30.37 | 29.64 | 30.37 | 761,034 | +0.02(+0.05%) |
Jun 07, 2006 | 30.62 | 30.78 | 30.34 | 30.35 | 683,158 | -0.22(-0.73%) |
Jun 06, 2006 | 30.78 | 30.83 | 30.10 | 30.58 | 543,320 | -0.12(-0.41%) |
Jun 05, 2006 | 31.23 | 31.30 | 30.61 | 30.70 | 335,973 | -0.57(-1.83%) |
Jun 02, 2006 | 31.27 | 31.38 | 30.84 | 31.27 | 617,579 | +0.38(+1.23%) |