Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.48 | 27.69 | 27.43 | 27.48 | 263,100 | +0.05(+0.18%) |
Aug 30, 2006 | 27.07 | 27.69 | 26.82 | 27.43 | 419,100 | +0.53(+1.97%) |
Aug 29, 2006 | 27.15 | 27.70 | 26.86 | 26.90 | 504,700 | -0.24(-0.88%) |
Aug 28, 2006 | 27.53 | 27.93 | 27.09 | 27.14 | 496,800 | -0.38(-1.38%) |
Aug 25, 2006 | 28.05 | 28.05 | 27.29 | 27.52 | 469,600 | -0.78(-2.76%) |
Aug 24, 2006 | 28.00 | 28.69 | 27.75 | 28.30 | 1,207,600 | +1.20(+4.43%) |
Aug 23, 2006 | 27.90 | 27.97 | 26.81 | 27.10 | 311,800 | -0.80(-2.87%) |
Aug 22, 2006 | 27.98 | 28.26 | 27.70 | 27.90 | 272,100 | -0.20(-0.71%) |
Aug 21, 2006 | 28.90 | 28.90 | 28.03 | 28.10 | 282,400 | -0.84(-2.90%) |
Aug 18, 2006 | 29.48 | 29.52 | 28.62 | 28.94 | 257,100 | -0.41(-1.40%) |
Aug 17, 2006 | 28.90 | 29.74 | 28.90 | 29.35 | 355,900 | +0.49(+1.70%) |
Aug 16, 2006 | 28.55 | 28.93 | 28.46 | 28.86 | 114,000 | +0.36(+1.26%) |
Aug 15, 2006 | 28.50 | 28.62 | 28.15 | 28.50 | 168,100 | +0.39(+1.39%) |
Aug 14, 2006 | 27.90 | 28.28 | 27.76 | 28.11 | 292,100 | +0.31(+1.12%) |
Aug 11, 2006 | 27.54 | 27.87 | 27.45 | 27.80 | 327,600 | +0.33(+1.20%) |
Aug 10, 2006 | 27.32 | 27.51 | 26.49 | 27.47 | 305,000 | -0.05(-0.18%) |
Aug 09, 2006 | 27.83 | 28.08 | 27.35 | 27.52 | 271,000 | -0.16(-0.58%) |
Aug 08, 2006 | 28.40 | 28.52 | 27.62 | 27.68 | 399,000 | -0.72(-2.54%) |
Aug 07, 2006 | 28.40 | 28.65 | 27.97 | 28.40 | 214,800 | -0.19(-0.66%) |
Aug 04, 2006 | 28.80 | 29.19 | 28.35 | 28.59 | 498,100 | -0.01(-0.03%) |
Aug 03, 2006 | 27.37 | 28.79 | 27.30 | 28.60 | 411,800 | +0.98(+3.55%) |
Aug 02, 2006 | 27.25 | 27.74 | 27.12 | 27.62 | 502,800 | +0.47(+1.73%) |
Aug 01, 2006 | 27.07 | 27.39 | 26.68 | 27.15 | 480,500 | +0.08(+0.30%) |
Jul 31, 2006 | 26.05 | 27.46 | 26.05 | 27.07 | 859,200 | +0.82(+3.12%) |
Jul 28, 2006 | 25.50 | 27.20 | 25.50 | 26.25 | 1,636,500 | -1.60(-5.75%) |
Jul 27, 2006 | 28.43 | 28.75 | 27.68 | 27.85 | 189,000 | -0.55(-1.94%) |
Jul 26, 2006 | 28.93 | 28.93 | 28.25 | 28.40 | 254,100 | -0.78(-2.67%) |
Jul 25, 2006 | 28.85 | 29.77 | 28.64 | 29.18 | 215,800 | +0.38(+1.32%) |
Jul 24, 2006 | 28.40 | 29.38 | 28.60 | 28.80 | 370,900 | +0.40(+1.41%) |
Jul 21, 2006 | 28.95 | 29.00 | 28.40 | 28.40 | 304,300 | -0.65(-2.24%) |
Jul 20, 2006 | 30.00 | 30.04 | 28.65 | 29.05 | 381,000 | -0.93(-3.10%) |
Jul 19, 2006 | 29.08 | 30.18 | 29.12 | 29.98 | 306,600 | +0.90(+3.09%) |
Jul 18, 2006 | 29.20 | 29.55 | 28.60 | 29.08 | 314,200 | -0.12(-0.41%) |
Jul 17, 2006 | 29.66 | 30.16 | 28.93 | 29.20 | 283,800 | -0.46(-1.55%) |
Jul 14, 2006 | 30.20 | 30.44 | 29.42 | 29.66 | 206,400 | -0.62(-2.05%) |
Jul 13, 2006 | 30.54 | 30.93 | 30.02 | 30.28 | 479,400 | -0.26(-0.85%) |
Jul 12, 2006 | 31.75 | 31.75 | 30.45 | 30.54 | 367,300 | -1.36(-4.26%) |
Jul 11, 2006 | 32.15 | 32.22 | 31.25 | 31.90 | 308,800 | -0.34(-1.05%) |
Jul 10, 2006 | 32.33 | 32.70 | 32.19 | 32.24 | 338,300 | -0.06(-0.19%) |
Jul 07, 2006 | 32.70 | 32.75 | 31.93 | 32.30 | 191,700 | -0.50(-1.52%) |
Jul 06, 2006 | 33.35 | 33.38 | 32.53 | 32.80 | 220,600 | -0.44(-1.32%) |
Jul 05, 2006 | 33.83 | 33.93 | 33.07 | 33.24 | 229,200 | -0.76(-2.24%) |
Jul 03, 2006 | 33.93 | 34.08 | 33.62 | 34.00 | 101,300 | +0.13(+0.38%) |
Jun 30, 2006 | 34.31 | 34.62 | 33.87 | 33.87 | 481,800 | -0.24(-0.70%) |
Jun 29, 2006 | 32.55 | 34.22 | 32.55 | 34.11 | 313,400 | +1.71(+5.28%) |
Jun 28, 2006 | 33.09 | 33.22 | 32.28 | 32.40 | 260,700 | -0.46(-1.40%) |
Jun 27, 2006 | 33.60 | 33.92 | 32.67 | 32.86 | 140,300 | -0.62(-1.85%) |
Jun 26, 2006 | 33.84 | 34.10 | 33.31 | 33.48 | 140,100 | -0.16(-0.48%) |
Jun 23, 2006 | 33.80 | 33.96 | 33.44 | 33.64 | 107,700 | -0.08(-0.24%) |
Jun 22, 2006 | 33.90 | 34.07 | 33.40 | 33.72 | 158,400 | -0.28(-0.82%) |
Jun 21, 2006 | 34.10 | 34.49 | 33.91 | 34.00 | 268,300 | -0.20(-0.58%) |
Jun 20, 2006 | 34.10 | 34.48 | 33.45 | 34.20 | 219,400 | +0.10(+0.29%) |
Jun 19, 2006 | 35.45 | 35.80 | 34.02 | 34.10 | 220,300 | -1.45(-4.08%) |
Jun 16, 2006 | 35.75 | 35.80 | 34.92 | 35.55 | 415,300 | -0.20(-0.56%) |
Jun 15, 2006 | 35.28 | 35.85 | 35.06 | 35.75 | 212,500 | +0.96(+2.76%) |
Jun 14, 2006 | 34.67 | 35.10 | 34.36 | 34.79 | 154,000 | -0.03(-0.09%) |
Jun 13, 2006 | 35.07 | 35.44 | 34.63 | 34.82 | 328,600 | -0.06(-0.17%) |
Jun 12, 2006 | 35.70 | 35.74 | 34.86 | 34.88 | 222,100 | -0.69(-1.94%) |
Jun 09, 2006 | 36.18 | 36.35 | 35.49 | 35.57 | 267,900 | -0.71(-1.96%) |
Jun 08, 2006 | 36.45 | 36.76 | 35.78 | 36.28 | 458,900 | -0.42(-1.14%) |
Jun 07, 2006 | 36.34 | 37.25 | 36.25 | 36.70 | 544,000 | +0.29(+0.80%) |
Jun 06, 2006 | 37.22 | 37.35 | 36.03 | 36.41 | 508,900 | -0.57(-1.54%) |
Jun 05, 2006 | 37.45 | 38.49 | 36.91 | 36.98 | 535,300 | +0.12(+0.33%) |
Jun 02, 2006 | 36.16 | 37.23 | 36.02 | 36.86 | 574,500 | +0.85(+2.36%) |