Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 43.12 | 43.70 | 42.94 | 43.55 | 328,500 | +0.40(+0.93%) |
Aug 30, 2006 | 43.41 | 43.44 | 42.63 | 43.15 | 340,300 | -0.14(-0.32%) |
Aug 29, 2006 | 42.85 | 43.28 | 42.42 | 43.28 | 345,300 | +0.51(+1.20%) |
Aug 28, 2006 | 42.14 | 42.79 | 42.09 | 42.77 | 238,600 | +0.51(+1.19%) |
Aug 25, 2006 | 42.10 | 42.55 | 41.75 | 42.27 | 140,200 | +0.08(+0.19%) |
Aug 24, 2006 | 42.20 | 42.55 | 41.62 | 42.19 | 293,000 | +0.19(+0.44%) |
Aug 23, 2006 | 42.62 | 42.75 | 41.35 | 42.00 | 315,000 | -0.50(-1.18%) |
Aug 22, 2006 | 42.85 | 43.07 | 42.19 | 42.50 | 233,800 | -0.23(-0.53%) |
Aug 21, 2006 | 42.91 | 42.91 | 42.20 | 42.73 | 359,500 | -0.48(-1.11%) |
Aug 18, 2006 | 42.77 | 43.28 | 42.15 | 43.20 | 266,900 | +0.55(+1.29%) |
Aug 17, 2006 | 43.50 | 44.15 | 42.56 | 42.66 | 337,100 | -0.95(-2.17%) |
Aug 16, 2006 | 42.50 | 43.71 | 42.27 | 43.60 | 392,600 | +1.34(+3.16%) |
Aug 15, 2006 | 42.25 | 42.34 | 41.62 | 42.27 | 322,100 | +1.08(+2.62%) |
Aug 14, 2006 | 41.67 | 41.88 | 41.00 | 41.19 | 477,100 | -0.39(-0.95%) |
Aug 11, 2006 | 41.92 | 42.02 | 41.28 | 41.58 | 394,200 | -0.32(-0.76%) |
Aug 10, 2006 | 40.98 | 41.95 | 40.98 | 41.90 | 369,700 | +0.71(+1.74%) |
Aug 09, 2006 | 41.52 | 41.63 | 40.87 | 41.19 | 593,700 | +0.14(+0.34%) |
Aug 08, 2006 | 41.68 | 41.90 | 40.75 | 41.05 | 636,500 | -1.13(-2.69%) |
Aug 07, 2006 | 42.21 | 42.45 | 41.77 | 42.18 | 298,800 | +0.02(+0.05%) |
Aug 04, 2006 | 42.52 | 43.05 | 41.56 | 42.16 | 417,800 | -0.03(-0.07%) |
Aug 03, 2006 | 41.76 | 42.74 | 41.31 | 42.19 | 404,700 | +0.43(+1.03%) |
Aug 02, 2006 | 41.02 | 41.99 | 40.99 | 41.76 | 365,100 | +1.02(+2.50%) |
Aug 01, 2006 | 41.25 | 41.27 | 40.38 | 40.74 | 390,000 | -0.75(-1.82%) |
Jul 31, 2006 | 41.33 | 41.61 | 40.65 | 41.49 | 385,500 | +0.67(+1.64%) |
Jul 28, 2006 | 40.60 | 41.38 | 40.59 | 40.83 | 477,500 | +0.40(+0.99%) |
Jul 27, 2006 | 39.85 | 40.60 | 39.83 | 40.42 | 649,400 | +0.90(+2.29%) |
Jul 26, 2006 | 39.12 | 40.08 | 38.85 | 39.52 | 604,000 | +0.40(+1.01%) |
Jul 25, 2006 | 37.73 | 39.67 | 37.25 | 39.12 | 1,540,400 | +3.27(+9.14%) |
Jul 24, 2006 | 35.00 | 35.95 | 34.66 | 35.85 | 616,800 | +0.90(+2.58%) |
Jul 21, 2006 | 35.92 | 35.98 | 34.65 | 34.95 | 410,600 | -0.93(-2.61%) |
Jul 20, 2006 | 37.22 | 37.50 | 35.88 | 35.88 | 311,100 | -1.34(-3.61%) |
Jul 19, 2006 | 36.59 | 37.59 | 36.59 | 37.23 | 429,800 | +0.73(+2.01%) |
Jul 18, 2006 | 35.80 | 36.59 | 35.41 | 36.49 | 392,100 | +0.55(+1.54%) |
Jul 17, 2006 | 36.76 | 37.08 | 35.92 | 35.94 | 395,800 | -0.94(-2.54%) |
Jul 14, 2006 | 37.62 | 37.73 | 36.62 | 36.88 | 345,700 | -0.74(-1.98%) |
Jul 13, 2006 | 38.20 | 38.47 | 37.59 | 37.62 | 381,600 | -0.69(-1.79%) |
Jul 12, 2006 | 38.70 | 38.88 | 37.88 | 38.30 | 324,400 | -0.48(-1.22%) |
Jul 11, 2006 | 38.02 | 38.88 | 37.83 | 38.78 | 388,900 | +0.76(+1.99%) |
Jul 10, 2006 | 37.77 | 38.49 | 37.56 | 38.02 | 425,700 | +0.04(+0.11%) |
Jul 07, 2006 | 39.83 | 39.98 | 37.92 | 37.98 | 567,200 | -1.84(-4.63%) |
Jul 06, 2006 | 39.62 | 40.12 | 39.60 | 39.83 | 378,700 | +0.27(+0.70%) |
Jul 05, 2006 | 40.00 | 40.00 | 39.09 | 39.55 | 388,100 | -0.45(-1.11%) |
Jul 03, 2006 | 40.07 | 40.15 | 39.93 | 40.00 | 200,200 | +0.18(+0.45%) |
Jun 30, 2006 | 40.05 | 40.17 | 39.53 | 39.82 | 381,600 | -0.01(-0.03%) |
Jun 29, 2006 | 38.10 | 39.84 | 38.02 | 39.83 | 476,800 | +2.03(+5.37%) |
Jun 28, 2006 | 37.99 | 38.15 | 37.30 | 37.80 | 326,000 | -0.07(-0.18%) |
Jun 27, 2006 | 38.09 | 38.38 | 37.65 | 37.87 | 391,000 | -0.16(-0.43%) |
Jun 26, 2006 | 38.53 | 38.95 | 37.73 | 38.03 | 567,600 | -0.37(-0.96%) |
Jun 23, 2006 | 37.42 | 38.55 | 37.01 | 38.41 | 462,700 | +1.05(+2.82%) |
Jun 22, 2006 | 37.40 | 37.67 | 37.00 | 37.35 | 298,800 | -0.22(-0.59%) |
Jun 21, 2006 | 36.35 | 37.86 | 36.34 | 37.57 | 313,100 | +1.22(+3.34%) |
Jun 20, 2006 | 36.55 | 37.25 | 36.30 | 36.35 | 463,400 | -0.06(-0.16%) |
Jun 19, 2006 | 37.59 | 37.73 | 36.27 | 36.41 | 497,900 | -1.17(-3.11%) |
Jun 16, 2006 | 38.09 | 38.23 | 37.19 | 37.59 | 391,000 | -0.43(-1.13%) |
Jun 15, 2006 | 36.45 | 38.15 | 36.45 | 38.02 | 585,500 | +2.05(+5.69%) |
Jun 14, 2006 | 35.00 | 36.08 | 34.87 | 35.97 | 768,700 | +1.53(+4.44%) |
Jun 13, 2006 | 35.62 | 36.20 | 34.28 | 34.44 | 1,038,000 | -1.67(-4.62%) |
Jun 12, 2006 | 37.38 | 37.48 | 36.05 | 36.11 | 316,200 | -1.24(-3.33%) |
Jun 09, 2006 | 37.95 | 38.50 | 36.97 | 37.35 | 325,500 | -0.40(-1.05%) |
Jun 08, 2006 | 37.64 | 37.91 | 35.98 | 37.75 | 609,400 | +0.12(+0.31%) |
Jun 07, 2006 | 38.04 | 38.63 | 37.59 | 37.63 | 399,400 | -0.41(-1.06%) |
Jun 06, 2006 | 38.53 | 38.55 | 37.38 | 38.04 | 488,000 | -0.37(-0.95%) |
Jun 05, 2006 | 40.20 | 40.20 | 38.33 | 38.41 | 440,000 | -1.68(-4.19%) |
Jun 02, 2006 | 39.92 | 40.27 | 39.39 | 40.09 | 523,300 | +0.87(+2.21%) |