Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.90 | 33.96 | 33.72 | 33.75 | 137,300 | -0.44(-1.29%) |
Aug 30, 2006 | 34.02 | 34.20 | 33.80 | 34.19 | 89,200 | -0.31(-0.90%) |
Aug 29, 2006 | 34.12 | 34.53 | 34.08 | 34.50 | 22,900 | +0.36(+1.05%) |
Aug 28, 2006 | 34.26 | 34.42 | 34.14 | 34.14 | 13,000 | -0.12(-0.35%) |
Aug 25, 2006 | 34.02 | 34.31 | 34.02 | 34.26 | 42,700 | +0.19(+0.56%) |
Aug 24, 2006 | 34.20 | 34.34 | 34.07 | 34.07 | 47,900 | -0.29(-0.84%) |
Aug 23, 2006 | 35.00 | 35.01 | 34.30 | 34.36 | 72,700 | -0.86(-2.44%) |
Aug 22, 2006 | 35.22 | 35.26 | 35.02 | 35.22 | 53,200 | -0.02(-0.06%) |
Aug 21, 2006 | 35.35 | 35.35 | 35.01 | 35.24 | 61,700 | -0.16(-0.45%) |
Aug 18, 2006 | 35.45 | 35.50 | 35.13 | 35.40 | 46,700 | -0.15(-0.42%) |
Aug 17, 2006 | 35.60 | 35.75 | 35.47 | 35.55 | 41,700 | -0.47(-1.30%) |
Aug 16, 2006 | 35.73 | 36.02 | 35.70 | 36.02 | 44,600 | +0.29(+0.81%) |
Aug 15, 2006 | 35.50 | 35.77 | 35.50 | 35.73 | 58,500 | +0.52(+1.48%) |
Aug 14, 2006 | 35.14 | 35.49 | 35.13 | 35.21 | 42,600 | +0.07(+0.20%) |
Aug 11, 2006 | 35.57 | 35.57 | 35.00 | 35.14 | 62,800 | -0.53(-1.49%) |
Aug 10, 2006 | 35.40 | 35.70 | 35.21 | 35.67 | 78,200 | +0.77(+2.21%) |
Aug 09, 2006 | 35.26 | 35.58 | 34.56 | 34.90 | 201,300 | +1.26(+3.75%) |
Aug 08, 2006 | 33.84 | 33.95 | 33.64 | 33.64 | 29,400 | -0.20(-0.59%) |
Aug 07, 2006 | 33.59 | 33.90 | 33.59 | 33.84 | 75,900 | +0.37(+1.11%) |
Aug 04, 2006 | 33.67 | 33.91 | 33.40 | 33.47 | 35,700 | -0.52(-1.53%) |
Aug 03, 2006 | 33.56 | 34.12 | 33.56 | 33.99 | 110,200 | +0.58(+1.74%) |
Aug 02, 2006 | 33.13 | 33.41 | 33.09 | 33.41 | 41,900 | +0.99(+3.05%) |
Aug 01, 2006 | 33.01 | 33.02 | 32.40 | 32.42 | 36,200 | -0.49(-1.49%) |
Jul 31, 2006 | 33.15 | 33.17 | 32.87 | 32.91 | 54,000 | -0.93(-2.75%) |
Jul 28, 2006 | 33.00 | 33.99 | 33.00 | 33.84 | 93,400 | +0.93(+2.83%) |
Jul 27, 2006 | 32.92 | 33.14 | 32.81 | 32.91 | 34,900 | +0.36(+1.11%) |
Jul 26, 2006 | 32.35 | 32.70 | 32.25 | 32.55 | 45,200 | +0.23(+0.71%) |
Jul 25, 2006 | 32.35 | 32.44 | 32.06 | 32.32 | 49,200 | -0.44(-1.34%) |
Jul 24, 2006 | 32.27 | 32.76 | 32.27 | 32.76 | 49,200 | +1.01(+3.18%) |
Jul 21, 2006 | 32.23 | 32.23 | 31.74 | 31.75 | 46,200 | +0.11(+0.35%) |
Jul 20, 2006 | 32.25 | 32.49 | 31.64 | 31.64 | 81,100 | -0.61(-1.89%) |
Jul 19, 2006 | 31.34 | 32.25 | 31.34 | 32.25 | 156,000 | +0.75(+2.38%) |
Jul 18, 2006 | 31.38 | 31.66 | 31.22 | 31.50 | 67,400 | +0.38(+1.22%) |
Jul 17, 2006 | 31.35 | 31.40 | 31.10 | 31.12 | 46,300 | -0.23(-0.73%) |
Jul 14, 2006 | 31.64 | 31.64 | 31.20 | 31.35 | 66,300 | -0.19(-0.60%) |
Jul 13, 2006 | 32.00 | 32.00 | 31.53 | 31.54 | 129,000 | -0.46(-1.44%) |
Jul 12, 2006 | 32.47 | 32.47 | 32.00 | 32.00 | 64,500 | -0.84(-2.56%) |
Jul 11, 2006 | 33.00 | 33.00 | 32.31 | 32.84 | 57,600 | -0.22(-0.67%) |
Jul 10, 2006 | 33.28 | 33.30 | 32.91 | 33.06 | 58,800 | +0.74(+2.29%) |
Jul 07, 2006 | 32.60 | 32.65 | 32.24 | 32.32 | 69,800 | -0.25(-0.77%) |
Jul 06, 2006 | 32.21 | 32.59 | 32.15 | 32.57 | 156,800 | +0.80(+2.52%) |
Jul 05, 2006 | 31.88 | 31.98 | 31.64 | 31.77 | 56,400 | -0.72(-2.22%) |
Jul 03, 2006 | 32.28 | 32.50 | 32.23 | 32.49 | 54,500 | +0.09(+0.28%) |
Jun 30, 2006 | 32.30 | 32.53 | 32.20 | 32.40 | 66,900 | -0.18(-0.55%) |
Jun 29, 2006 | 31.40 | 32.58 | 31.38 | 32.58 | 130,000 | +1.25(+3.99%) |
Jun 28, 2006 | 31.25 | 31.33 | 31.00 | 31.33 | 81,900 | +0.42(+1.36%) |
Jun 27, 2006 | 31.36 | 31.38 | 30.86 | 30.91 | 49,400 | -0.13(-0.42%) |
Jun 26, 2006 | 31.22 | 31.23 | 30.77 | 31.04 | 55,400 | -0.25(-0.80%) |
Jun 23, 2006 | 31.34 | 31.50 | 31.07 | 31.29 | 48,100 | -0.14(-0.45%) |
Jun 22, 2006 | 31.56 | 31.59 | 31.07 | 31.43 | 81,600 | -0.08(-0.25%) |
Jun 21, 2006 | 31.11 | 31.54 | 31.08 | 31.51 | 102,600 | +0.56(+1.81%) |
Jun 20, 2006 | 30.63 | 30.99 | 30.63 | 30.95 | 36,200 | +0.07(+0.23%) |
Jun 19, 2006 | 31.41 | 31.43 | 30.87 | 30.88 | 57,500 | -0.71(-2.25%) |
Jun 16, 2006 | 31.89 | 31.89 | 31.40 | 31.59 | 60,600 | -0.07(-0.22%) |
Jun 15, 2006 | 30.75 | 31.66 | 30.74 | 31.66 | 77,100 | +0.90(+2.93%) |
Jun 14, 2006 | 30.24 | 30.76 | 30.16 | 30.76 | 113,700 | +1.14(+3.85%) |
Jun 13, 2006 | 30.50 | 30.68 | 29.62 | 29.62 | 142,000 | -1.13(-3.67%) |
Jun 12, 2006 | 31.42 | 31.52 | 30.75 | 30.75 | 96,900 | -0.60(-1.91%) |
Jun 09, 2006 | 31.71 | 31.76 | 31.31 | 31.35 | 49,600 | -0.35(-1.10%) |
Jun 08, 2006 | 32.00 | 32.07 | 31.05 | 31.70 | 141,600 | -0.72(-2.22%) |
Jun 07, 2006 | 32.55 | 32.83 | 32.42 | 32.42 | 40,700 | -0.27(-0.83%) |
Jun 06, 2006 | 32.90 | 33.13 | 32.57 | 32.69 | 87,200 | +0.39(+1.21%) |
Jun 05, 2006 | 32.99 | 33.03 | 32.30 | 32.30 | 46,200 | -0.69(-2.09%) |
Jun 02, 2006 | 33.25 | 33.47 | 32.92 | 32.99 | 76,800 | +0.14(+0.43%) |