Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.25 | 23.39 | 22.65 | 23.15 | 1,310,600 | -0.15(-0.64%) |
Aug 30, 2006 | 22.25 | 23.31 | 22.01 | 23.30 | 849,400 | +1.33(+6.05%) |
Aug 29, 2006 | 22.26 | 22.35 | 21.61 | 21.97 | 713,100 | -0.41(-1.83%) |
Aug 28, 2006 | 21.70 | 22.52 | 21.61 | 22.38 | 545,400 | +0.54(+2.47%) |
Aug 25, 2006 | 22.05 | 22.36 | 21.67 | 21.84 | 740,200 | -0.41(-1.84%) |
Aug 24, 2006 | 23.26 | 23.27 | 22.07 | 22.25 | 1,031,400 | -1.01(-4.34%) |
Aug 23, 2006 | 23.51 | 23.58 | 23.01 | 23.26 | 447,600 | -0.33(-1.40%) |
Aug 22, 2006 | 23.46 | 23.73 | 22.50 | 23.59 | 341,000 | +0.19(+0.81%) |
Aug 21, 2006 | 23.56 | 23.61 | 23.25 | 23.40 | 232,900 | -0.15(-0.64%) |
Aug 18, 2006 | 23.65 | 23.75 | 22.99 | 23.55 | 499,100 | +0.11(+0.47%) |
Aug 17, 2006 | 23.13 | 24.51 | 23.13 | 23.44 | 769,400 | +0.43(+1.87%) |
Aug 16, 2006 | 22.66 | 23.17 | 22.45 | 23.01 | 436,200 | +0.35(+1.54%) |
Aug 15, 2006 | 21.87 | 22.80 | 21.87 | 22.66 | 358,100 | +0.99(+4.57%) |
Aug 14, 2006 | 21.85 | 22.22 | 21.44 | 21.67 | 507,200 | +0.05(+0.23%) |
Aug 11, 2006 | 21.97 | 22.72 | 21.21 | 21.62 | 896,000 | -0.29(-1.32%) |
Aug 10, 2006 | 22.15 | 22.94 | 21.56 | 21.91 | 923,300 | -0.25(-1.13%) |
Aug 09, 2006 | 23.69 | 23.80 | 21.99 | 22.16 | 1,035,000 | -1.53(-6.46%) |
Aug 08, 2006 | 23.20 | 24.10 | 23.20 | 23.69 | 1,007,600 | +0.57(+2.47%) |
Aug 07, 2006 | 23.88 | 23.93 | 22.70 | 23.12 | 1,035,200 | -0.88(-3.67%) |
Aug 04, 2006 | 25.62 | 25.98 | 23.82 | 24.00 | 1,052,000 | -1.54(-6.03%) |
Aug 03, 2006 | 25.20 | 25.76 | 25.20 | 25.54 | 533,400 | -0.21(-0.82%) |
Aug 02, 2006 | 26.65 | 26.95 | 25.58 | 25.75 | 672,600 | -1.06(-3.95%) |
Aug 01, 2006 | 28.05 | 28.05 | 26.40 | 26.81 | 568,300 | -1.44(-5.10%) |
Jul 31, 2006 | 28.72 | 28.72 | 27.93 | 28.25 | 369,900 | -0.33(-1.15%) |
Jul 28, 2006 | 27.95 | 28.77 | 27.50 | 28.58 | 303,800 | +1.17(+4.27%) |
Jul 27, 2006 | 27.24 | 27.79 | 27.10 | 27.41 | 398,800 | +0.22(+0.81%) |
Jul 26, 2006 | 27.60 | 27.60 | 26.95 | 27.19 | 246,100 | -0.48(-1.73%) |
Jul 25, 2006 | 27.55 | 27.80 | 27.40 | 27.67 | 218,400 | +0.02(+0.07%) |
Jul 24, 2006 | 27.05 | 27.70 | 27.02 | 27.65 | 184,500 | +0.54(+1.99%) |
Jul 21, 2006 | 27.72 | 27.68 | 26.82 | 27.11 | 360,300 | -0.60(-2.17%) |
Jul 20, 2006 | 28.32 | 28.42 | 27.67 | 27.71 | 310,900 | -0.62(-2.19%) |
Jul 19, 2006 | 27.60 | 28.63 | 27.51 | 28.33 | 522,700 | +0.82(+2.98%) |
Jul 18, 2006 | 27.60 | 28.12 | 26.55 | 27.51 | 707,600 | -0.01(-0.04%) |
Jul 17, 2006 | 27.90 | 28.09 | 27.31 | 27.52 | 475,800 | -0.51(-1.82%) |
Jul 14, 2006 | 28.33 | 28.50 | 27.69 | 28.03 | 567,700 | -0.69(-2.40%) |
Jul 13, 2006 | 28.40 | 29.00 | 27.60 | 28.72 | 1,626,600 | +0.32(+1.13%) |
Jul 12, 2006 | 27.96 | 28.40 | 27.77 | 28.40 | 421,800 | +0.03(+0.11%) |
Jul 11, 2006 | 28.47 | 28.48 | 27.65 | 28.37 | 352,600 | -0.12(-0.42%) |
Jul 10, 2006 | 29.27 | 29.27 | 28.37 | 28.49 | 200,300 | -0.74(-2.53%) |
Jul 07, 2006 | 29.31 | 29.52 | 29.12 | 29.23 | 288,500 | -0.08(-0.27%) |
Jul 06, 2006 | 29.20 | 29.44 | 29.05 | 29.31 | 235,800 | +0.16(+0.55%) |
Jul 05, 2006 | 29.28 | 29.38 | 28.80 | 29.15 | 465,000 | -0.13(-0.44%) |
Jul 03, 2006 | 29.80 | 30.30 | 29.15 | 29.28 | 487,200 | -1.20(-3.94%) |
Jun 30, 2006 | 28.91 | 30.50 | 28.51 | 30.48 | 1,997,800 | +1.67(+5.80%) |
Jun 29, 2006 | 27.55 | 29.22 | 27.35 | 28.81 | 963,700 | +1.44(+5.26%) |
Jun 28, 2006 | 27.35 | 27.50 | 26.73 | 27.37 | 1,242,400 | +0.71(+2.66%) |
Jun 27, 2006 | 26.40 | 27.30 | 26.40 | 26.66 | 659,800 | +0.16(+0.60%) |
Jun 26, 2006 | 27.00 | 27.05 | 26.37 | 26.50 | 1,252,400 | -0.49(-1.82%) |
Jun 23, 2006 | 27.90 | 27.90 | 26.88 | 26.99 | 863,500 | -1.11(-3.95%) |
Jun 22, 2006 | 28.03 | 28.10 | 27.60 | 28.10 | 820,100 | +0.07(+0.25%) |
Jun 21, 2006 | 26.60 | 28.44 | 26.60 | 28.03 | 717,900 | +1.39(+5.22%) |
Jun 20, 2006 | 26.41 | 27.40 | 26.21 | 26.64 | 650,900 | +0.32(+1.22%) |
Jun 19, 2006 | 26.50 | 26.60 | 25.95 | 26.32 | 376,800 | -0.15(-0.57%) |
Jun 16, 2006 | 26.96 | 27.19 | 26.17 | 26.47 | 1,087,300 | -0.58(-2.14%) |
Jun 15, 2006 | 27.02 | 27.28 | 26.70 | 27.05 | 758,800 | +0.20(+0.74%) |
Jun 14, 2006 | 27.05 | 27.45 | 26.79 | 26.85 | 755,900 | -0.35(-1.29%) |
Jun 13, 2006 | 28.58 | 28.58 | 26.93 | 27.20 | 716,200 | -1.48(-5.16%) |
Jun 12, 2006 | 30.15 | 30.17 | 28.57 | 28.68 | 590,100 | -1.50(-4.97%) |
Jun 09, 2006 | 29.95 | 30.75 | 29.94 | 30.18 | 333,100 | +0.30(+1.00%) |
Jun 08, 2006 | 30.79 | 30.82 | 28.25 | 29.88 | 783,500 | -1.06(-3.43%) |
Jun 07, 2006 | 30.93 | 31.15 | 30.20 | 30.94 | 517,300 | +0.02(+0.06%) |
Jun 06, 2006 | 31.33 | 31.82 | 30.55 | 30.92 | 524,400 | -0.37(-1.18%) |
Jun 05, 2006 | 32.30 | 32.54 | 31.25 | 31.29 | 396,700 | -1.01(-3.13%) |
Jun 02, 2006 | 32.30 | 33.25 | 32.05 | 32.30 | 446,900 | +0.32(+1.00%) |