Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.24 | 35.49 | 34.75 | 35.03 | 175,900 | -0.21(-0.60%) |
Aug 30, 2006 | 35.10 | 35.42 | 34.50 | 35.24 | 170,400 | +0.27(+0.77%) |
Aug 29, 2006 | 34.75 | 35.16 | 34.55 | 34.97 | 319,900 | +0.40(+1.16%) |
Aug 28, 2006 | 34.00 | 34.74 | 33.81 | 34.57 | 171,500 | +0.44(+1.29%) |
Aug 25, 2006 | 33.95 | 34.45 | 33.78 | 34.13 | 126,200 | +0.14(+0.41%) |
Aug 24, 2006 | 33.90 | 34.24 | 33.51 | 33.99 | 195,400 | -0.01(-0.03%) |
Aug 23, 2006 | 34.69 | 34.84 | 33.81 | 34.00 | 178,300 | -0.94(-2.69%) |
Aug 22, 2006 | 34.65 | 35.09 | 34.51 | 34.94 | 151,200 | +0.15(+0.43%) |
Aug 21, 2006 | 35.00 | 35.00 | 34.36 | 34.79 | 119,700 | -0.46(-1.30%) |
Aug 18, 2006 | 35.30 | 35.40 | 34.66 | 35.25 | 75,100 | +0.12(+0.34%) |
Aug 17, 2006 | 34.80 | 35.54 | 34.69 | 35.13 | 184,000 | +0.18(+0.52%) |
Aug 16, 2006 | 34.30 | 35.00 | 34.02 | 34.95 | 265,300 | +0.68(+1.98%) |
Aug 15, 2006 | 34.30 | 34.76 | 34.04 | 34.27 | 361,700 | +0.22(+0.65%) |
Aug 14, 2006 | 33.54 | 34.24 | 33.51 | 34.05 | 260,100 | +0.55(+1.64%) |
Aug 11, 2006 | 33.05 | 33.63 | 33.03 | 33.50 | 232,700 | +0.45(+1.36%) |
Aug 10, 2006 | 32.28 | 33.19 | 32.15 | 33.05 | 276,400 | +0.50(+1.54%) |
Aug 09, 2006 | 31.65 | 32.55 | 31.61 | 32.55 | 438,200 | +1.15(+3.66%) |
Aug 08, 2006 | 31.51 | 31.95 | 31.15 | 31.40 | 194,900 | -0.06(-0.19%) |
Aug 07, 2006 | 31.81 | 31.82 | 30.97 | 31.46 | 280,000 | -0.46(-1.44%) |
Aug 04, 2006 | 33.35 | 33.73 | 31.79 | 31.92 | 453,400 | -1.52(-4.55%) |
Aug 03, 2006 | 33.40 | 33.60 | 33.01 | 33.44 | 589,200 | -0.56(-1.65%) |
Aug 02, 2006 | 34.13 | 34.45 | 31.70 | 34.00 | 2,774,100 | -8.15(-19.34%) |
Aug 01, 2006 | 42.25 | 42.40 | 41.84 | 42.15 | 205,800 | -0.18(-0.43%) |
Jul 31, 2006 | 41.75 | 42.49 | 41.75 | 42.33 | 123,700 | +0.09(+0.21%) |
Jul 28, 2006 | 41.40 | 42.70 | 41.25 | 42.24 | 117,600 | +1.00(+2.42%) |
Jul 27, 2006 | 42.20 | 42.52 | 41.15 | 41.24 | 85,900 | -0.78(-1.86%) |
Jul 26, 2006 | 42.30 | 42.45 | 41.50 | 42.02 | 110,100 | -0.50(-1.18%) |
Jul 25, 2006 | 41.90 | 42.79 | 41.90 | 42.52 | 186,100 | +0.65(+1.55%) |
Jul 24, 2006 | 39.69 | 41.94 | 39.90 | 41.87 | 314,300 | +2.18(+5.49%) |
Jul 21, 2006 | 39.68 | 40.05 | 39.32 | 39.69 | 184,100 | -0.24(-0.60%) |
Jul 20, 2006 | 41.30 | 41.31 | 39.92 | 39.93 | 120,700 | -1.21(-2.94%) |
Jul 19, 2006 | 39.57 | 41.33 | 39.53 | 41.14 | 137,100 | +1.66(+4.20%) |
Jul 18, 2006 | 39.20 | 39.63 | 38.87 | 39.48 | 258,700 | +0.40(+1.02%) |
Jul 17, 2006 | 39.00 | 39.23 | 38.60 | 39.08 | 128,600 | -0.05(-0.13%) |
Jul 14, 2006 | 39.50 | 39.63 | 38.98 | 39.13 | 250,400 | -0.61(-1.53%) |
Jul 13, 2006 | 39.85 | 40.01 | 39.33 | 39.74 | 210,600 | -0.36(-0.90%) |
Jul 12, 2006 | 41.54 | 41.70 | 39.80 | 40.10 | 144,000 | -1.46(-3.51%) |
Jul 11, 2006 | 40.52 | 41.56 | 40.04 | 41.56 | 155,800 | +0.84(+2.06%) |
Jul 10, 2006 | 40.68 | 41.12 | 40.39 | 40.72 | 90,900 | +0.09(+0.22%) |
Jul 07, 2006 | 40.75 | 40.99 | 40.58 | 40.63 | 187,100 | -0.37(-0.90%) |
Jul 06, 2006 | 41.00 | 41.96 | 40.80 | 41.00 | 104,000 | +0.00(+0.00%) |
Jul 05, 2006 | 40.95 | 41.40 | 40.63 | 41.00 | 155,300 | -0.39(-0.94%) |
Jul 03, 2006 | 41.70 | 41.80 | 41.27 | 41.39 | 51,200 | -0.20(-0.48%) |
Jun 30, 2006 | 41.20 | 41.85 | 40.63 | 41.59 | 205,400 | +0.39(+0.95%) |
Jun 29, 2006 | 40.45 | 41.30 | 40.25 | 41.20 | 159,300 | +0.88(+2.18%) |
Jun 28, 2006 | 40.60 | 40.65 | 40.00 | 40.32 | 131,800 | -0.16(-0.40%) |
Jun 27, 2006 | 40.65 | 41.25 | 40.33 | 40.48 | 168,500 | -0.32(-0.78%) |
Jun 26, 2006 | 40.47 | 40.86 | 40.27 | 40.80 | 95,900 | +0.50(+1.24%) |
Jun 23, 2006 | 40.18 | 40.65 | 40.00 | 40.30 | 111,900 | -0.13(-0.32%) |
Jun 22, 2006 | 40.35 | 40.50 | 39.89 | 40.43 | 132,400 | -0.08(-0.20%) |
Jun 21, 2006 | 39.93 | 41.25 | 39.93 | 40.51 | 140,600 | +0.49(+1.22%) |
Jun 20, 2006 | 39.85 | 40.45 | 39.59 | 40.02 | 167,700 | +0.00(+0.00%) |
Jun 19, 2006 | 39.87 | 40.46 | 39.85 | 40.02 | 260,400 | +0.15(+0.38%) |
Jun 16, 2006 | 40.31 | 40.45 | 39.70 | 39.87 | 428,200 | -0.63(-1.56%) |
Jun 15, 2006 | 39.40 | 41.03 | 39.38 | 40.50 | 216,600 | +1.01(+2.56%) |
Jun 14, 2006 | 39.55 | 40.03 | 38.80 | 39.49 | 149,900 | -0.27(-0.68%) |
Jun 13, 2006 | 39.35 | 40.90 | 39.23 | 39.76 | 227,000 | +0.26(+0.66%) |
Jun 12, 2006 | 41.00 | 41.20 | 39.44 | 39.50 | 240,200 | -1.54(-3.75%) |
Jun 09, 2006 | 41.64 | 42.10 | 40.79 | 41.04 | 136,200 | -0.65(-1.56%) |
Jun 08, 2006 | 42.36 | 42.36 | 40.71 | 41.69 | 333,100 | -0.92(-2.16%) |
Jun 07, 2006 | 43.00 | 43.53 | 42.40 | 42.61 | 233,200 | -0.51(-1.18%) |
Jun 06, 2006 | 43.90 | 43.94 | 42.72 | 43.12 | 209,300 | -0.91(-2.07%) |
Jun 05, 2006 | 44.95 | 45.09 | 43.64 | 44.03 | 247,800 | -1.10(-2.44%) |
Jun 02, 2006 | 44.75 | 46.21 | 43.75 | 45.13 | 614,700 | +2.13(+4.95%) |