Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.83 | 32.88 | 32.47 | 32.66 | 377,600 | +0.06(+0.19%) |
Aug 30, 2006 | 32.52 | 32.71 | 32.37 | 32.59 | 433,100 | +0.37(+1.16%) |
Aug 29, 2006 | 32.57 | 32.63 | 31.75 | 32.22 | 530,800 | -0.43(-1.32%) |
Aug 28, 2006 | 32.47 | 32.98 | 32.26 | 32.65 | 241,300 | +0.00(+0.00%) |
Aug 25, 2006 | 32.20 | 32.98 | 32.20 | 32.65 | 297,500 | +0.12(+0.37%) |
Aug 24, 2006 | 32.51 | 32.67 | 32.25 | 32.53 | 368,700 | +0.02(+0.06%) |
Aug 23, 2006 | 32.78 | 32.91 | 32.45 | 32.51 | 582,500 | -0.47(-1.43%) |
Aug 22, 2006 | 32.76 | 33.26 | 32.73 | 32.98 | 615,700 | -0.01(-0.03%) |
Aug 21, 2006 | 33.07 | 33.16 | 32.79 | 32.99 | 505,300 | -0.36(-1.07%) |
Aug 18, 2006 | 32.79 | 33.38 | 32.68 | 33.35 | 455,600 | +0.51(+1.56%) |
Aug 17, 2006 | 32.57 | 33.00 | 32.55 | 32.83 | 734,000 | -0.12(-0.36%) |
Aug 16, 2006 | 33.07 | 33.16 | 32.59 | 32.95 | 615,500 | +0.18(+0.56%) |
Aug 15, 2006 | 32.43 | 32.87 | 32.20 | 32.77 | 595,700 | +0.68(+2.12%) |
Aug 14, 2006 | 31.90 | 32.32 | 31.90 | 32.09 | 595,600 | -0.02(-0.06%) |
Aug 11, 2006 | 31.66 | 32.24 | 31.50 | 32.11 | 1,009,900 | +0.48(+1.51%) |
Aug 10, 2006 | 31.69 | 31.87 | 31.53 | 31.63 | 734,100 | -0.06(-0.19%) |
Aug 09, 2006 | 31.62 | 32.13 | 31.62 | 31.69 | 756,200 | +0.38(+1.20%) |
Aug 08, 2006 | 31.00 | 31.47 | 30.78 | 31.32 | 695,200 | +0.45(+1.47%) |
Aug 07, 2006 | 30.96 | 31.02 | 30.59 | 30.86 | 424,900 | -0.18(-0.59%) |
Aug 04, 2006 | 31.60 | 31.62 | 30.86 | 31.05 | 534,300 | -0.23(-0.75%) |
Aug 03, 2006 | 31.25 | 31.85 | 31.12 | 31.28 | 576,000 | -0.14(-0.44%) |
Aug 02, 2006 | 31.07 | 31.81 | 30.90 | 31.42 | 619,200 | +0.35(+1.12%) |
Aug 01, 2006 | 31.50 | 31.50 | 30.69 | 31.07 | 710,700 | -0.43(-1.37%) |
Jul 31, 2006 | 31.73 | 31.82 | 31.10 | 31.50 | 667,100 | -0.29(-0.92%) |
Jul 28, 2006 | 31.10 | 31.94 | 30.89 | 31.79 | 1,332,200 | +0.68(+2.19%) |
Jul 27, 2006 | 29.85 | 31.26 | 29.71 | 31.11 | 2,376,500 | +1.91(+6.55%) |
Jul 26, 2006 | 28.70 | 29.38 | 28.66 | 29.20 | 895,200 | +0.45(+1.55%) |
Jul 25, 2006 | 29.20 | 29.20 | 28.17 | 28.75 | 876,100 | -0.44(-1.52%) |
Jul 24, 2006 | 29.58 | 29.75 | 28.85 | 29.20 | 918,400 | +0.10(+0.33%) |
Jul 21, 2006 | 29.17 | 29.17 | 28.45 | 29.10 | 836,800 | +0.14(+0.48%) |
Jul 20, 2006 | 29.08 | 29.28 | 28.85 | 28.96 | 979,100 | +0.28(+0.96%) |
Jul 19, 2006 | 28.00 | 29.06 | 27.95 | 28.68 | 446,800 | +0.55(+1.97%) |
Jul 18, 2006 | 27.72 | 28.17 | 27.60 | 28.13 | 355,700 | +0.51(+1.83%) |
Jul 17, 2006 | 28.00 | 28.17 | 27.34 | 27.62 | 889,400 | -0.37(-1.33%) |
Jul 14, 2006 | 28.67 | 28.78 | 27.64 | 28.00 | 631,400 | -0.55(-1.94%) |
Jul 13, 2006 | 28.97 | 29.27 | 28.39 | 28.55 | 706,000 | -0.75(-2.56%) |
Jul 12, 2006 | 29.17 | 29.92 | 28.97 | 29.30 | 1,122,100 | +0.28(+0.96%) |
Jul 11, 2006 | 28.50 | 29.11 | 28.40 | 29.02 | 671,600 | +0.47(+1.65%) |
Jul 10, 2006 | 28.08 | 28.58 | 27.87 | 28.55 | 759,900 | +0.66(+2.35%) |
Jul 07, 2006 | 27.82 | 28.00 | 27.60 | 27.89 | 601,800 | -0.03(-0.11%) |
Jul 06, 2006 | 28.03 | 28.36 | 27.77 | 27.92 | 491,000 | -0.18(-0.65%) |
Jul 05, 2006 | 28.36 | 28.36 | 27.97 | 28.11 | 502,500 | -0.66(-2.29%) |
Jul 03, 2006 | 28.83 | 28.93 | 28.52 | 28.77 | 180,400 | +0.11(+0.38%) |
Jun 30, 2006 | 29.20 | 29.24 | 28.38 | 28.66 | 474,400 | -0.33(-1.15%) |
Jun 29, 2006 | 27.91 | 29.01 | 27.89 | 28.99 | 482,400 | +1.30(+4.69%) |
Jun 28, 2006 | 27.45 | 27.71 | 27.13 | 27.69 | 456,000 | +0.22(+0.79%) |
Jun 27, 2006 | 27.90 | 28.03 | 27.35 | 27.47 | 418,300 | -0.66(-2.35%) |
Jun 26, 2006 | 28.05 | 28.40 | 27.86 | 28.13 | 417,400 | -0.13(-0.46%) |
Jun 23, 2006 | 28.13 | 28.63 | 27.92 | 28.26 | 233,100 | +0.05(+0.19%) |
Jun 22, 2006 | 28.50 | 28.50 | 27.96 | 28.21 | 471,800 | -0.31(-1.09%) |
Jun 21, 2006 | 28.01 | 28.97 | 27.78 | 28.52 | 454,600 | +0.51(+1.83%) |
Jun 20, 2006 | 27.58 | 28.25 | 27.27 | 28.01 | 654,500 | +0.42(+1.52%) |
Jun 19, 2006 | 27.88 | 27.94 | 27.37 | 27.59 | 545,300 | -0.67(-2.38%) |
Jun 16, 2006 | 28.45 | 28.51 | 28.00 | 28.26 | 684,100 | -0.23(-0.81%) |
Jun 15, 2006 | 28.00 | 28.52 | 27.66 | 28.49 | 1,275,700 | +1.26(+4.61%) |
Jun 14, 2006 | 27.03 | 27.55 | 26.95 | 27.23 | 1,050,800 | +0.57(+2.12%) |
Jun 13, 2006 | 26.34 | 26.93 | 26.28 | 26.67 | 977,300 | +0.27(+1.04%) |
Jun 12, 2006 | 27.71 | 27.80 | 26.38 | 26.39 | 1,190,400 | -1.31(-4.73%) |
Jun 09, 2006 | 28.08 | 28.33 | 27.40 | 27.70 | 724,300 | -0.21(-0.75%) |
Jun 08, 2006 | 27.32 | 28.05 | 27.07 | 27.91 | 1,403,300 | -0.19(-0.66%) |
Jun 07, 2006 | 28.18 | 28.86 | 28.01 | 28.10 | 917,400 | -0.08(-0.28%) |
Jun 06, 2006 | 28.61 | 28.78 | 27.90 | 28.18 | 908,200 | -0.38(-1.32%) |
Jun 05, 2006 | 29.99 | 30.07 | 28.48 | 28.56 | 1,064,400 | -1.44(-4.80%) |
Jun 02, 2006 | 30.50 | 30.61 | 29.89 | 30.00 | 508,500 | -0.37(-1.22%) |