Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.49 | 44.40 | 43.18 | 43.27 | 26,500 | -0.30(-0.68%) |
Aug 30, 2006 | 43.89 | 43.95 | 43.25 | 43.57 | 10,300 | -0.23(-0.53%) |
Aug 29, 2006 | 43.45 | 43.80 | 42.96 | 43.80 | 10,400 | +0.50(+1.15%) |
Aug 28, 2006 | 43.00 | 43.75 | 42.70 | 43.30 | 15,300 | +0.45(+1.05%) |
Aug 25, 2006 | 42.40 | 43.25 | 42.29 | 42.85 | 12,300 | +0.31(+0.73%) |
Aug 24, 2006 | 42.50 | 42.55 | 41.65 | 42.54 | 13,300 | -0.16(-0.37%) |
Aug 23, 2006 | 43.25 | 43.25 | 42.50 | 42.70 | 9,100 | -0.80(-1.84%) |
Aug 22, 2006 | 43.30 | 43.65 | 43.00 | 43.50 | 13,300 | +0.04(+0.09%) |
Aug 21, 2006 | 42.80 | 43.60 | 41.60 | 43.46 | 29,400 | +0.69(+1.61%) |
Aug 18, 2006 | 44.10 | 44.18 | 42.12 | 42.77 | 24,400 | -0.83(-1.90%) |
Aug 17, 2006 | 42.00 | 43.72 | 42.00 | 43.60 | 41,400 | +1.75(+4.18%) |
Aug 16, 2006 | 41.48 | 42.00 | 40.94 | 41.85 | 26,300 | +0.49(+1.18%) |
Aug 15, 2006 | 40.25 | 42.20 | 40.25 | 41.36 | 26,800 | +1.28(+3.19%) |
Aug 14, 2006 | 39.20 | 41.05 | 39.20 | 40.08 | 26,900 | +1.02(+2.61%) |
Aug 11, 2006 | 38.47 | 40.07 | 38.47 | 39.06 | 17,600 | +0.59(+1.53%) |
Aug 10, 2006 | 38.45 | 38.75 | 38.20 | 38.47 | 13,900 | -0.18(-0.47%) |
Aug 09, 2006 | 39.30 | 40.10 | 38.43 | 38.65 | 15,000 | -0.45(-1.15%) |
Aug 08, 2006 | 39.04 | 40.80 | 39.04 | 39.10 | 35,800 | +0.26(+0.67%) |
Aug 07, 2006 | 39.00 | 39.25 | 38.40 | 38.84 | 24,400 | -0.37(-0.94%) |
Aug 04, 2006 | 39.65 | 40.62 | 39.03 | 39.21 | 39,300 | -0.21(-0.53%) |
Aug 03, 2006 | 38.08 | 39.89 | 37.35 | 39.42 | 43,100 | +1.54(+4.07%) |
Aug 02, 2006 | 36.70 | 38.25 | 36.70 | 37.88 | 30,100 | +1.38(+3.78%) |
Aug 01, 2006 | 37.30 | 37.30 | 35.84 | 36.50 | 24,000 | -0.87(-2.33%) |
Jul 31, 2006 | 35.00 | 37.63 | 34.95 | 37.37 | 55,300 | +1.91(+5.39%) |
Jul 28, 2006 | 35.25 | 36.00 | 34.55 | 35.46 | 21,600 | +0.29(+0.82%) |
Jul 27, 2006 | 36.95 | 37.65 | 35.00 | 35.17 | 32,600 | -2.73(-7.20%) |
Jul 26, 2006 | 38.49 | 38.49 | 36.65 | 37.90 | 25,000 | -0.59(-1.53%) |
Jul 25, 2006 | 38.40 | 39.24 | 38.09 | 38.49 | 42,700 | -0.10(-0.25%) |
Jul 24, 2006 | 36.41 | 39.29 | 36.41 | 38.59 | 98,400 | +2.18(+5.98%) |
Jul 21, 2006 | 37.60 | 38.15 | 36.00 | 36.41 | 42,600 | -1.13(-3.01%) |
Jul 20, 2006 | 40.90 | 43.65 | 36.90 | 37.54 | 88,600 | -3.86(-9.32%) |
Jul 19, 2006 | 40.80 | 42.44 | 40.31 | 41.40 | 86,200 | +0.80(+1.97%) |
Jul 18, 2006 | 42.61 | 42.80 | 39.05 | 40.60 | 66,800 | -2.21(-5.16%) |
Jul 17, 2006 | 40.63 | 42.86 | 38.68 | 42.81 | 190,400 | +1.93(+4.72%) |
Jul 14, 2006 | 40.75 | 41.70 | 38.52 | 40.88 | 93,400 | +0.38(+0.94%) |
Jul 13, 2006 | 42.90 | 43.44 | 40.33 | 40.50 | 89,100 | -2.40(-5.59%) |
Jul 12, 2006 | 46.05 | 46.54 | 42.50 | 42.90 | 129,000 | -3.23(-7.00%) |
Jul 11, 2006 | 48.75 | 48.75 | 44.35 | 46.13 | 167,600 | -3.02(-6.14%) |
Jul 10, 2006 | 53.45 | 53.49 | 48.25 | 49.15 | 133,400 | -4.12(-7.73%) |
Jul 07, 2006 | 49.75 | 53.27 | 49.35 | 53.27 | 145,800 | +3.44(+6.90%) |
Jul 06, 2006 | 49.36 | 50.74 | 48.11 | 49.83 | 97,400 | +0.72(+1.47%) |
Jul 05, 2006 | 52.50 | 53.60 | 47.65 | 49.11 | 166,200 | -3.39(-6.46%) |
Jul 03, 2006 | 54.57 | 55.36 | 51.65 | 52.50 | 42,300 | -1.82(-3.35%) |
Jun 30, 2006 | 60.46 | 60.46 | 54.31 | 54.32 | 194,100 | -6.12(-10.13%) |
Jun 29, 2006 | 62.50 | 62.55 | 56.82 | 60.44 | 82,600 | -0.71(-1.16%) |
Jun 28, 2006 | 63.75 | 64.44 | 60.65 | 61.15 | 55,600 | -0.79(-1.28%) |
Jun 27, 2006 | 62.10 | 65.00 | 60.75 | 61.94 | 40,800 | -0.26(-0.42%) |
Jun 26, 2006 | 59.76 | 64.54 | 59.76 | 62.20 | 68,700 | +2.45(+4.10%) |
Jun 23, 2006 | 57.65 | 61.45 | 57.65 | 59.75 | 45,400 | +2.35(+4.09%) |
Jun 22, 2006 | 56.70 | 62.74 | 56.70 | 57.40 | 69,300 | +0.85(+1.50%) |
Jun 21, 2006 | 55.00 | 56.75 | 54.00 | 56.55 | 30,300 | +1.73(+3.16%) |
Jun 20, 2006 | 53.10 | 57.25 | 53.10 | 54.82 | 33,700 | +1.91(+3.61%) |
Jun 19, 2006 | 53.51 | 54.25 | 51.26 | 52.91 | 36,000 | -0.59(-1.10%) |
Jun 16, 2006 | 53.30 | 55.50 | 53.05 | 53.50 | 18,500 | +0.25(+0.47%) |
Jun 15, 2006 | 50.70 | 54.00 | 47.25 | 53.25 | 56,600 | +2.73(+5.40%) |
Jun 14, 2006 | 54.47 | 56.50 | 48.11 | 50.52 | 42,000 | -3.93(-7.22%) |
Jun 13, 2006 | 55.95 | 58.25 | 54.32 | 54.45 | 21,000 | -1.30(-2.33%) |
Jun 12, 2006 | 54.80 | 57.75 | 54.74 | 55.75 | 18,300 | +1.95(+3.62%) |
Jun 09, 2006 | 55.28 | 55.46 | 53.26 | 53.80 | 21,900 | -1.28(-2.32%) |
Jun 08, 2006 | 56.27 | 58.00 | 53.45 | 55.08 | 37,500 | -1.59(-2.81%) |
Jun 07, 2006 | 54.74 | 58.90 | 54.48 | 56.67 | 44,700 | +2.17(+3.98%) |
Jun 06, 2006 | 51.56 | 56.89 | 50.29 | 54.50 | 61,900 | +2.94(+5.70%) |
Jun 05, 2006 | 51.74 | 55.50 | 50.65 | 51.56 | 53,100 | +0.06(+0.12%) |
Jun 02, 2006 | 51.11 | 57.90 | 49.05 | 51.50 | 95,000 | +0.39(+0.76%) |