Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 33.36 | 33.49 | 33.18 | 33.31 | 671,800 | -0.08(-0.24%) |
Aug 30, 2006 | 33.26 | 33.50 | 33.24 | 33.39 | 807,100 | +0.53(+1.61%) |
Aug 29, 2006 | 32.55 | 32.87 | 32.40 | 32.86 | 621,500 | +0.81(+2.53%) |
Aug 28, 2006 | 32.00 | 32.35 | 31.96 | 32.05 | 378,600 | +0.09(+0.28%) |
Aug 25, 2006 | 31.77 | 32.19 | 31.77 | 31.96 | 403,600 | +0.36(+1.14%) |
Aug 24, 2006 | 31.77 | 31.86 | 31.45 | 31.60 | 411,300 | -0.15(-0.47%) |
Aug 23, 2006 | 32.45 | 32.46 | 31.75 | 31.75 | 413,800 | -0.82(-2.52%) |
Aug 22, 2006 | 31.85 | 32.60 | 31.85 | 32.57 | 726,700 | +0.25(+0.77%) |
Aug 21, 2006 | 32.05 | 32.52 | 31.96 | 32.32 | 1,104,200 | -1.17(-3.49%) |
Aug 18, 2006 | 33.25 | 33.70 | 33.14 | 33.49 | 815,200 | +0.24(+0.72%) |
Aug 17, 2006 | 33.61 | 33.70 | 33.03 | 33.25 | 763,700 | -1.16(-3.37%) |
Aug 16, 2006 | 33.70 | 34.46 | 33.57 | 34.41 | 647,100 | +0.91(+2.72%) |
Aug 15, 2006 | 33.21 | 33.59 | 33.21 | 33.50 | 379,200 | +0.29(+0.87%) |
Aug 14, 2006 | 33.16 | 33.50 | 33.13 | 33.21 | 347,200 | +0.36(+1.10%) |
Aug 11, 2006 | 33.20 | 33.20 | 32.82 | 32.85 | 313,600 | -0.57(-1.71%) |
Aug 10, 2006 | 33.20 | 33.45 | 32.88 | 33.42 | 587,000 | +0.22(+0.66%) |
Aug 09, 2006 | 33.30 | 33.66 | 33.17 | 33.20 | 1,090,200 | +1.44(+4.53%) |
Aug 08, 2006 | 31.85 | 32.20 | 31.75 | 31.76 | 463,200 | -0.07(-0.22%) |
Aug 07, 2006 | 31.70 | 31.93 | 31.59 | 31.83 | 251,000 | +0.19(+0.60%) |
Aug 04, 2006 | 31.85 | 32.16 | 31.56 | 31.64 | 441,500 | -0.21(-0.66%) |
Aug 03, 2006 | 31.80 | 32.00 | 31.51 | 31.85 | 434,500 | -0.26(-0.81%) |
Aug 02, 2006 | 31.90 | 32.25 | 31.89 | 32.11 | 402,600 | +0.84(+2.69%) |
Aug 01, 2006 | 31.70 | 31.76 | 31.25 | 31.27 | 548,200 | -1.06(-3.28%) |
Jul 31, 2006 | 32.40 | 32.48 | 32.22 | 32.33 | 841,400 | -0.67(-2.03%) |
Jul 28, 2006 | 32.25 | 33.00 | 32.19 | 33.00 | 867,000 | +1.20(+3.77%) |
Jul 27, 2006 | 31.50 | 32.03 | 31.46 | 31.80 | 1,065,000 | +1.40(+4.61%) |
Jul 26, 2006 | 30.35 | 30.53 | 30.10 | 30.40 | 476,900 | -0.05(-0.16%) |
Jul 25, 2006 | 30.25 | 30.53 | 29.92 | 30.45 | 450,300 | +0.04(+0.13%) |
Jul 24, 2006 | 29.70 | 30.41 | 29.70 | 30.41 | 891,100 | +1.15(+3.93%) |
Jul 21, 2006 | 29.52 | 29.59 | 29.10 | 29.26 | 802,000 | -0.23(-0.78%) |
Jul 20, 2006 | 29.90 | 29.96 | 29.49 | 29.49 | 411,700 | -0.29(-0.97%) |
Jul 19, 2006 | 28.89 | 29.78 | 28.89 | 29.78 | 804,700 | +1.33(+4.67%) |
Jul 18, 2006 | 28.45 | 28.50 | 28.09 | 28.45 | 435,300 | +0.20(+0.71%) |
Jul 17, 2006 | 28.25 | 28.43 | 28.15 | 28.25 | 542,300 | +0.31(+1.11%) |
Jul 14, 2006 | 28.22 | 28.29 | 27.80 | 27.94 | 768,500 | -0.05(-0.18%) |
Jul 13, 2006 | 28.80 | 28.80 | 27.95 | 27.99 | 1,005,600 | -1.12(-3.85%) |
Jul 12, 2006 | 29.15 | 29.46 | 29.11 | 29.11 | 427,400 | -0.29(-0.99%) |
Jul 11, 2006 | 29.21 | 29.40 | 28.97 | 29.40 | 482,600 | +0.06(+0.20%) |
Jul 10, 2006 | 29.49 | 29.60 | 29.25 | 29.34 | 457,300 | +0.55(+1.91%) |
Jul 07, 2006 | 29.31 | 29.31 | 28.78 | 28.79 | 431,700 | -0.52(-1.77%) |
Jul 06, 2006 | 29.48 | 29.48 | 29.15 | 29.31 | 440,800 | +1.04(+3.68%) |
Jul 05, 2006 | 28.68 | 28.68 | 28.22 | 28.27 | 460,900 | -0.98(-3.35%) |
Jul 03, 2006 | 28.70 | 29.25 | 28.69 | 29.25 | 240,000 | +0.64(+2.24%) |
Jun 30, 2006 | 28.61 | 28.79 | 28.41 | 28.61 | 321,600 | +0.41(+1.45%) |
Jun 29, 2006 | 27.42 | 28.24 | 27.28 | 28.20 | 838,300 | +1.00(+3.68%) |
Jun 28, 2006 | 27.30 | 27.30 | 26.96 | 27.20 | 924,500 | +0.11(+0.41%) |
Jun 27, 2006 | 27.50 | 27.57 | 27.07 | 27.09 | 338,700 | -0.26(-0.95%) |
Jun 26, 2006 | 27.35 | 27.47 | 27.15 | 27.35 | 236,100 | +0.35(+1.30%) |
Jun 23, 2006 | 27.09 | 27.19 | 26.94 | 27.00 | 334,700 | -0.18(-0.66%) |
Jun 22, 2006 | 27.26 | 27.38 | 26.96 | 27.18 | 397,900 | -0.08(-0.29%) |
Jun 21, 2006 | 26.85 | 27.47 | 26.82 | 27.26 | 875,400 | +0.53(+1.98%) |
Jun 20, 2006 | 26.38 | 26.81 | 26.33 | 26.73 | 687,000 | +0.26(+0.98%) |
Jun 19, 2006 | 27.10 | 27.10 | 26.43 | 26.47 | 583,500 | -0.63(-2.32%) |
Jun 16, 2006 | 27.00 | 27.13 | 26.75 | 27.10 | 540,300 | +0.30(+1.12%) |
Jun 15, 2006 | 26.00 | 26.80 | 26.00 | 26.80 | 697,300 | +1.02(+3.96%) |
Jun 14, 2006 | 25.35 | 25.92 | 25.16 | 25.78 | 1,211,900 | +1.02(+4.12%) |
Jun 13, 2006 | 25.30 | 25.49 | 24.41 | 24.76 | 1,312,600 | -1.27(-4.88%) |
Jun 12, 2006 | 26.60 | 26.80 | 26.03 | 26.03 | 967,200 | -0.05(-0.19%) |
Jun 09, 2006 | 26.30 | 26.54 | 26.02 | 26.08 | 726,200 | +0.30(+1.16%) |
Jun 08, 2006 | 25.90 | 25.90 | 25.12 | 25.78 | 1,087,800 | -0.84(-3.16%) |
Jun 07, 2006 | 27.00 | 27.23 | 26.62 | 26.62 | 488,200 | -0.37(-1.37%) |
Jun 06, 2006 | 27.10 | 27.16 | 26.68 | 26.99 | 697,500 | +0.19(+0.71%) |
Jun 05, 2006 | 27.35 | 27.48 | 26.75 | 26.80 | 538,600 | -0.43(-1.58%) |
Jun 02, 2006 | 27.00 | 27.30 | 26.84 | 27.23 | 828,200 | +0.68(+2.56%) |