Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.70 | 30.70 | 28.41 | 29.33 | 426,600 | +0.50(+1.73%) |
Aug 30, 2006 | 28.85 | 28.91 | 28.52 | 28.83 | 618,600 | +0.03(+0.10%) |
Aug 29, 2006 | 29.30 | 29.41 | 28.30 | 28.80 | 1,013,000 | -0.37(-1.27%) |
Aug 28, 2006 | 28.90 | 29.67 | 28.90 | 29.17 | 440,500 | +0.42(+1.46%) |
Aug 25, 2006 | 29.40 | 29.40 | 28.58 | 28.75 | 744,200 | -0.21(-0.73%) |
Aug 24, 2006 | 29.69 | 29.72 | 28.66 | 28.96 | 606,600 | -0.69(-2.33%) |
Aug 23, 2006 | 30.25 | 30.40 | 29.45 | 29.65 | 205,900 | -0.50(-1.66%) |
Aug 22, 2006 | 30.05 | 30.73 | 30.00 | 30.15 | 210,900 | -0.20(-0.66%) |
Aug 21, 2006 | 30.55 | 30.70 | 30.07 | 30.35 | 192,900 | -0.34(-1.11%) |
Aug 18, 2006 | 31.01 | 31.11 | 30.52 | 30.69 | 180,400 | -0.28(-0.90%) |
Aug 17, 2006 | 31.70 | 31.70 | 30.74 | 30.97 | 220,100 | -0.56(-1.78%) |
Aug 16, 2006 | 30.95 | 31.73 | 30.62 | 31.53 | 358,900 | +0.74(+2.40%) |
Aug 15, 2006 | 30.10 | 31.15 | 30.04 | 30.79 | 418,900 | +0.65(+2.16%) |
Aug 14, 2006 | 30.37 | 30.75 | 30.00 | 30.14 | 358,900 | -0.01(-0.03%) |
Aug 11, 2006 | 30.95 | 31.02 | 30.08 | 30.15 | 567,600 | -1.02(-3.27%) |
Aug 10, 2006 | 30.80 | 31.22 | 30.50 | 31.17 | 605,500 | +0.38(+1.23%) |
Aug 09, 2006 | 31.72 | 31.85 | 30.55 | 30.79 | 688,500 | -0.71(-2.25%) |
Aug 08, 2006 | 32.06 | 32.16 | 31.30 | 31.50 | 296,100 | -0.49(-1.53%) |
Aug 07, 2006 | 32.52 | 32.60 | 31.80 | 31.99 | 299,900 | -0.23(-0.71%) |
Aug 04, 2006 | 33.00 | 33.70 | 31.84 | 32.22 | 455,300 | -0.53(-1.62%) |
Aug 03, 2006 | 31.10 | 33.09 | 30.60 | 32.75 | 709,200 | +1.27(+4.03%) |
Aug 02, 2006 | 32.65 | 32.77 | 31.34 | 31.48 | 540,500 | -0.62(-1.93%) |
Aug 01, 2006 | 31.82 | 32.22 | 31.17 | 32.10 | 672,000 | -0.01(-0.03%) |
Jul 31, 2006 | 32.30 | 32.55 | 32.08 | 32.11 | 466,800 | -0.31(-0.96%) |
Jul 28, 2006 | 31.15 | 32.91 | 31.09 | 32.42 | 805,900 | +1.01(+3.22%) |
Jul 27, 2006 | 32.00 | 32.17 | 30.00 | 31.41 | 2,246,200 | -2.07(-6.18%) |
Jul 26, 2006 | 35.70 | 35.76 | 33.30 | 33.48 | 1,116,200 | -1.87(-5.29%) |
Jul 25, 2006 | 35.50 | 35.68 | 34.60 | 35.35 | 506,400 | -0.34(-0.95%) |
Jul 24, 2006 | 34.36 | 35.95 | 34.48 | 35.69 | 388,500 | +1.33(+3.87%) |
Jul 21, 2006 | 35.51 | 35.51 | 33.88 | 34.36 | 671,400 | -1.24(-3.48%) |
Jul 20, 2006 | 38.32 | 38.33 | 35.41 | 35.60 | 511,200 | -2.72(-7.10%) |
Jul 19, 2006 | 36.64 | 38.47 | 36.61 | 38.32 | 387,200 | +1.82(+4.99%) |
Jul 18, 2006 | 36.35 | 36.75 | 35.84 | 36.50 | 522,300 | +0.56(+1.56%) |
Jul 17, 2006 | 36.19 | 36.52 | 35.61 | 35.94 | 166,300 | -0.21(-0.58%) |
Jul 14, 2006 | 36.60 | 36.61 | 35.39 | 36.15 | 594,300 | -0.46(-1.26%) |
Jul 13, 2006 | 37.85 | 38.06 | 36.43 | 36.61 | 484,000 | -1.39(-3.66%) |
Jul 12, 2006 | 38.16 | 38.85 | 37.99 | 38.00 | 331,300 | -0.16(-0.42%) |
Jul 11, 2006 | 38.74 | 38.74 | 37.72 | 38.16 | 392,300 | -0.68(-1.75%) |
Jul 10, 2006 | 38.92 | 39.57 | 38.50 | 38.84 | 343,900 | -0.05(-0.13%) |
Jul 07, 2006 | 39.40 | 39.76 | 38.82 | 38.89 | 485,200 | -0.52(-1.32%) |
Jul 06, 2006 | 40.15 | 40.47 | 39.25 | 39.41 | 700,000 | -0.05(-0.13%) |
Jul 05, 2006 | 39.90 | 40.10 | 39.18 | 39.46 | 814,600 | -0.79(-1.96%) |
Jul 03, 2006 | 39.15 | 41.36 | 39.06 | 40.25 | 916,200 | +0.75(+1.90%) |
Jun 30, 2006 | 37.60 | 39.50 | 37.25 | 39.50 | 2,816,100 | +2.67(+7.25%) |
Jun 29, 2006 | 35.19 | 36.87 | 34.88 | 36.83 | 548,300 | +1.79(+5.11%) |
Jun 28, 2006 | 34.99 | 35.17 | 34.42 | 35.04 | 290,400 | +0.28(+0.81%) |
Jun 27, 2006 | 36.25 | 36.79 | 34.52 | 34.76 | 555,700 | -1.30(-3.61%) |
Jun 26, 2006 | 35.64 | 36.06 | 35.26 | 36.06 | 352,700 | +0.43(+1.21%) |
Jun 23, 2006 | 35.87 | 35.98 | 35.11 | 35.63 | 521,000 | -0.33(-0.92%) |
Jun 22, 2006 | 37.00 | 37.02 | 35.84 | 35.96 | 597,300 | -0.94(-2.55%) |
Jun 21, 2006 | 35.45 | 37.05 | 35.33 | 36.90 | 508,700 | +1.30(+3.65%) |
Jun 20, 2006 | 34.25 | 35.99 | 34.25 | 35.60 | 740,700 | +1.72(+5.08%) |
Jun 19, 2006 | 34.55 | 34.55 | 33.74 | 33.88 | 408,300 | -0.63(-1.83%) |
Jun 16, 2006 | 34.80 | 34.96 | 34.06 | 34.51 | 874,400 | -0.39(-1.12%) |
Jun 15, 2006 | 33.50 | 35.08 | 33.44 | 34.90 | 442,300 | +1.59(+4.77%) |
Jun 14, 2006 | 32.60 | 33.54 | 32.35 | 33.31 | 479,400 | +0.60(+1.83%) |
Jun 13, 2006 | 33.95 | 33.95 | 32.60 | 32.71 | 769,800 | -1.24(-3.65%) |
Jun 12, 2006 | 34.95 | 35.00 | 33.71 | 33.95 | 401,500 | -0.91(-2.61%) |
Jun 09, 2006 | 35.00 | 35.23 | 34.26 | 34.86 | 473,600 | -0.04(-0.11%) |
Jun 08, 2006 | 35.10 | 35.25 | 33.04 | 34.90 | 865,900 | -0.60(-1.69%) |
Jun 07, 2006 | 35.50 | 36.54 | 35.26 | 35.50 | 413,700 | +0.19(+0.54%) |
Jun 06, 2006 | 36.75 | 36.90 | 34.40 | 35.31 | 911,800 | -1.16(-3.18%) |
Jun 05, 2006 | 38.90 | 38.90 | 36.42 | 36.47 | 401,500 | -2.53(-6.49%) |
Jun 02, 2006 | 38.95 | 39.40 | 38.20 | 39.00 | 388,600 | +0.36(+0.93%) |