Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.25 | 32.67 | 31.75 | 32.36 | 214,300 | +0.26(+0.81%) |
Aug 30, 2006 | 32.07 | 32.26 | 31.30 | 32.10 | 125,900 | -0.09(-0.28%) |
Aug 29, 2006 | 32.04 | 32.21 | 31.33 | 32.19 | 155,700 | +0.13(+0.41%) |
Aug 28, 2006 | 31.60 | 32.07 | 31.53 | 32.06 | 146,000 | +0.55(+1.75%) |
Aug 25, 2006 | 31.56 | 31.85 | 31.22 | 31.51 | 75,600 | -0.15(-0.47%) |
Aug 24, 2006 | 31.21 | 31.95 | 31.13 | 31.66 | 135,700 | +0.31(+0.99%) |
Aug 23, 2006 | 32.15 | 32.15 | 31.14 | 31.35 | 116,600 | -0.70(-2.18%) |
Aug 22, 2006 | 32.03 | 32.37 | 31.80 | 32.05 | 146,900 | +0.19(+0.60%) |
Aug 21, 2006 | 32.40 | 32.40 | 31.59 | 31.86 | 99,600 | -0.75(-2.30%) |
Aug 18, 2006 | 32.39 | 32.65 | 31.93 | 32.61 | 201,100 | +0.30(+0.93%) |
Aug 17, 2006 | 31.71 | 32.80 | 31.71 | 32.31 | 282,000 | +0.45(+1.41%) |
Aug 16, 2006 | 32.10 | 32.10 | 31.27 | 31.86 | 352,700 | +0.56(+1.79%) |
Aug 15, 2006 | 30.85 | 31.30 | 30.54 | 31.30 | 225,900 | +0.96(+3.16%) |
Aug 14, 2006 | 31.44 | 31.59 | 30.12 | 30.34 | 161,600 | -0.90(-2.88%) |
Aug 11, 2006 | 31.29 | 31.60 | 30.80 | 31.24 | 198,600 | -0.46(-1.45%) |
Aug 10, 2006 | 31.81 | 31.94 | 31.29 | 31.70 | 235,600 | -0.28(-0.88%) |
Aug 09, 2006 | 33.70 | 33.70 | 31.61 | 31.98 | 253,400 | -1.81(-5.36%) |
Aug 08, 2006 | 35.49 | 35.78 | 33.65 | 33.79 | 197,100 | -1.45(-4.11%) |
Aug 07, 2006 | 34.20 | 35.36 | 33.97 | 35.24 | 229,100 | +0.88(+2.56%) |
Aug 04, 2006 | 34.54 | 35.82 | 33.75 | 34.36 | 248,000 | +0.07(+0.20%) |
Aug 03, 2006 | 32.49 | 34.65 | 32.46 | 34.29 | 176,500 | +1.43(+4.35%) |
Aug 02, 2006 | 32.50 | 33.30 | 32.35 | 32.86 | 205,400 | +0.42(+1.29%) |
Aug 01, 2006 | 31.97 | 32.83 | 31.75 | 32.44 | 232,200 | +0.22(+0.68%) |
Jul 31, 2006 | 32.14 | 32.32 | 31.66 | 32.22 | 253,800 | -0.16(-0.49%) |
Jul 28, 2006 | 31.80 | 32.82 | 31.80 | 32.38 | 203,400 | +0.93(+2.96%) |
Jul 27, 2006 | 31.93 | 32.70 | 31.13 | 31.45 | 262,200 | -0.59(-1.84%) |
Jul 26, 2006 | 32.13 | 32.25 | 31.49 | 32.04 | 251,200 | -0.21(-0.65%) |
Jul 25, 2006 | 31.70 | 33.16 | 31.61 | 32.25 | 245,800 | +0.34(+1.07%) |
Jul 24, 2006 | 30.87 | 32.05 | 31.02 | 31.91 | 159,100 | +1.04(+3.37%) |
Jul 21, 2006 | 31.34 | 31.34 | 30.27 | 30.87 | 253,300 | -0.47(-1.50%) |
Jul 20, 2006 | 32.52 | 32.73 | 30.97 | 31.34 | 295,200 | -1.21(-3.72%) |
Jul 19, 2006 | 31.58 | 32.80 | 31.50 | 32.55 | 256,400 | +1.17(+3.73%) |
Jul 18, 2006 | 31.78 | 32.48 | 30.63 | 31.38 | 326,100 | -0.40(-1.26%) |
Jul 17, 2006 | 31.85 | 32.22 | 31.58 | 31.78 | 306,200 | -0.18(-0.56%) |
Jul 14, 2006 | 32.10 | 32.41 | 31.11 | 31.96 | 290,500 | -0.52(-1.60%) |
Jul 13, 2006 | 32.65 | 33.09 | 32.29 | 32.48 | 340,700 | -0.79(-2.37%) |
Jul 12, 2006 | 34.03 | 34.03 | 33.14 | 33.27 | 262,600 | -0.77(-2.26%) |
Jul 11, 2006 | 34.65 | 34.65 | 33.45 | 34.04 | 308,600 | -0.63(-1.82%) |
Jul 10, 2006 | 34.61 | 34.96 | 34.30 | 34.67 | 266,000 | +0.11(+0.32%) |
Jul 07, 2006 | 34.90 | 35.30 | 34.36 | 34.56 | 275,400 | -0.29(-0.83%) |
Jul 06, 2006 | 34.60 | 35.25 | 34.55 | 34.85 | 132,300 | +0.25(+0.72%) |
Jul 05, 2006 | 35.46 | 35.46 | 34.25 | 34.60 | 372,300 | -1.21(-3.38%) |
Jul 03, 2006 | 35.25 | 35.82 | 34.12 | 35.81 | 205,200 | +0.73(+2.08%) |
Jun 30, 2006 | 34.89 | 35.14 | 34.49 | 35.08 | 436,200 | +0.20(+0.57%) |
Jun 29, 2006 | 33.80 | 34.99 | 33.48 | 34.88 | 311,300 | +1.19(+3.53%) |
Jun 28, 2006 | 33.31 | 33.86 | 32.83 | 33.69 | 468,400 | +0.37(+1.11%) |
Jun 27, 2006 | 32.76 | 33.76 | 32.76 | 33.32 | 563,600 | +0.56(+1.71%) |
Jun 26, 2006 | 31.52 | 32.83 | 31.27 | 32.76 | 479,500 | +1.49(+4.76%) |
Jun 23, 2006 | 30.83 | 31.51 | 30.60 | 31.27 | 198,800 | +0.44(+1.43%) |
Jun 22, 2006 | 30.60 | 30.84 | 30.35 | 30.83 | 208,400 | +0.14(+0.46%) |
Jun 21, 2006 | 30.05 | 31.05 | 30.05 | 30.69 | 263,000 | +0.51(+1.69%) |
Jun 20, 2006 | 30.70 | 31.04 | 29.95 | 30.18 | 342,400 | -0.18(-0.59%) |
Jun 19, 2006 | 31.42 | 31.61 | 30.18 | 30.36 | 322,100 | -0.76(-2.44%) |
Jun 16, 2006 | 31.62 | 31.98 | 30.93 | 31.12 | 459,100 | -0.59(-1.86%) |
Jun 15, 2006 | 30.64 | 31.93 | 30.35 | 31.71 | 332,900 | +0.97(+3.16%) |
Jun 14, 2006 | 30.86 | 31.21 | 30.45 | 30.74 | 245,500 | -0.03(-0.10%) |
Jun 13, 2006 | 31.28 | 31.95 | 30.53 | 30.77 | 364,800 | -0.59(-1.88%) |
Jun 12, 2006 | 32.56 | 32.67 | 31.27 | 31.36 | 255,500 | -1.18(-3.63%) |
Jun 09, 2006 | 33.28 | 33.44 | 32.37 | 32.54 | 190,900 | +0.03(+0.09%) |
Jun 08, 2006 | 32.70 | 33.00 | 31.46 | 32.51 | 510,300 | -0.34(-1.04%) |
Jun 07, 2006 | 33.15 | 33.90 | 32.67 | 32.85 | 358,000 | -0.58(-1.73%) |
Jun 06, 2006 | 34.55 | 34.57 | 32.94 | 33.43 | 393,200 | -1.48(-4.24%) |
Jun 05, 2006 | 36.04 | 36.04 | 34.83 | 34.91 | 345,400 | -1.38(-3.80%) |
Jun 02, 2006 | 36.63 | 36.99 | 35.70 | 36.29 | 177,200 | -0.09(-0.25%) |