Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.01 | 40.81 | 39.66 | 39.94 | 335,800 | -0.06(-0.15%) |
Aug 30, 2006 | 40.20 | 40.36 | 39.57 | 40.00 | 204,500 | -0.20(-0.50%) |
Aug 29, 2006 | 39.44 | 40.40 | 39.20 | 40.20 | 213,000 | +0.76(+1.93%) |
Aug 28, 2006 | 39.99 | 40.46 | 39.42 | 39.44 | 174,800 | -0.90(-2.23%) |
Aug 25, 2006 | 40.21 | 41.05 | 40.11 | 40.34 | 177,200 | +0.32(+0.80%) |
Aug 24, 2006 | 40.33 | 40.51 | 39.96 | 40.02 | 226,300 | -0.35(-0.87%) |
Aug 23, 2006 | 40.70 | 40.89 | 39.90 | 40.37 | 205,400 | -0.23(-0.57%) |
Aug 22, 2006 | 40.80 | 40.92 | 40.32 | 40.60 | 176,000 | -0.01(-0.02%) |
Aug 21, 2006 | 40.44 | 40.89 | 40.25 | 40.61 | 238,100 | +0.47(+1.17%) |
Aug 18, 2006 | 39.43 | 40.30 | 39.42 | 40.14 | 258,800 | +0.91(+2.32%) |
Aug 17, 2006 | 39.20 | 39.70 | 38.90 | 39.23 | 316,900 | -0.31(-0.78%) |
Aug 16, 2006 | 39.15 | 40.11 | 39.08 | 39.54 | 380,500 | +0.61(+1.57%) |
Aug 15, 2006 | 38.19 | 39.24 | 38.03 | 38.93 | 357,700 | +0.99(+2.61%) |
Aug 14, 2006 | 38.47 | 38.58 | 37.73 | 37.94 | 211,800 | -0.52(-1.35%) |
Aug 11, 2006 | 38.06 | 38.67 | 37.81 | 38.46 | 267,000 | +0.21(+0.55%) |
Aug 10, 2006 | 38.10 | 38.56 | 37.73 | 38.25 | 247,800 | -0.22(-0.57%) |
Aug 09, 2006 | 39.00 | 39.71 | 38.25 | 38.47 | 310,500 | -0.33(-0.85%) |
Aug 08, 2006 | 39.31 | 40.00 | 38.45 | 38.80 | 356,300 | -0.51(-1.30%) |
Aug 07, 2006 | 39.32 | 39.98 | 38.60 | 39.31 | 456,400 | +0.41(+1.05%) |
Aug 04, 2006 | 40.21 | 40.42 | 38.25 | 38.90 | 460,600 | -0.80(-2.02%) |
Aug 03, 2006 | 40.50 | 40.51 | 38.58 | 39.70 | 631,100 | -0.98(-2.41%) |
Aug 02, 2006 | 39.75 | 41.37 | 39.75 | 40.68 | 892,300 | +1.70(+4.36%) |
Aug 01, 2006 | 39.25 | 39.27 | 38.20 | 38.98 | 452,600 | +0.09(+0.23%) |
Jul 31, 2006 | 38.41 | 39.48 | 38.24 | 38.89 | 689,200 | +0.51(+1.33%) |
Jul 28, 2006 | 38.95 | 38.99 | 37.77 | 38.38 | 849,700 | +0.57(+1.51%) |
Jul 27, 2006 | 44.50 | 44.50 | 37.61 | 37.81 | 1,690,700 | -8.43(-18.23%) |
Jul 26, 2006 | 45.20 | 46.71 | 44.41 | 46.24 | 346,700 | +0.84(+1.85%) |
Jul 25, 2006 | 44.60 | 45.60 | 44.18 | 45.40 | 275,400 | +0.67(+1.50%) |
Jul 24, 2006 | 43.62 | 45.58 | 43.71 | 44.73 | 193,200 | +1.12(+2.57%) |
Jul 21, 2006 | 44.52 | 44.52 | 42.90 | 43.61 | 245,100 | -0.91(-2.04%) |
Jul 20, 2006 | 47.43 | 47.55 | 44.50 | 44.52 | 155,400 | -2.81(-5.94%) |
Jul 19, 2006 | 45.30 | 47.68 | 45.29 | 47.33 | 205,900 | +2.13(+4.71%) |
Jul 18, 2006 | 45.55 | 45.86 | 44.50 | 45.20 | 261,600 | +0.09(+0.20%) |
Jul 17, 2006 | 47.42 | 47.42 | 44.92 | 45.11 | 144,100 | -2.30(-4.85%) |
Jul 14, 2006 | 46.68 | 47.59 | 46.00 | 47.41 | 196,100 | +0.81(+1.74%) |
Jul 13, 2006 | 47.99 | 48.07 | 46.42 | 46.60 | 153,000 | -1.38(-2.88%) |
Jul 12, 2006 | 49.34 | 49.69 | 47.88 | 47.98 | 174,800 | -1.37(-2.78%) |
Jul 11, 2006 | 49.00 | 49.45 | 48.06 | 49.35 | 215,200 | +0.55(+1.13%) |
Jul 10, 2006 | 48.00 | 49.01 | 47.95 | 48.80 | 256,600 | +0.71(+1.48%) |
Jul 07, 2006 | 48.76 | 49.47 | 47.87 | 48.09 | 349,900 | -0.74(-1.52%) |
Jul 06, 2006 | 49.10 | 50.24 | 48.10 | 48.83 | 335,900 | -0.28(-0.57%) |
Jul 05, 2006 | 49.17 | 49.46 | 48.40 | 49.11 | 391,800 | -0.06(-0.12%) |
Jul 03, 2006 | 48.88 | 49.31 | 48.72 | 49.17 | 91,100 | +0.04(+0.08%) |
Jun 30, 2006 | 48.23 | 49.24 | 47.94 | 49.13 | 287,600 | +1.04(+2.16%) |
Jun 29, 2006 | 47.84 | 48.47 | 47.10 | 48.09 | 447,200 | +0.47(+0.99%) |
Jun 28, 2006 | 46.77 | 47.64 | 46.12 | 47.62 | 305,000 | +0.85(+1.82%) |
Jun 27, 2006 | 48.37 | 49.17 | 46.52 | 46.77 | 308,500 | -1.68(-3.47%) |
Jun 26, 2006 | 47.12 | 48.47 | 46.90 | 48.45 | 240,500 | +1.33(+2.82%) |
Jun 23, 2006 | 45.38 | 47.76 | 45.38 | 47.12 | 245,400 | +1.87(+4.13%) |
Jun 22, 2006 | 46.03 | 46.15 | 45.18 | 45.25 | 360,900 | -0.89(-1.93%) |
Jun 21, 2006 | 44.86 | 46.90 | 44.86 | 46.14 | 219,400 | +1.19(+2.65%) |
Jun 20, 2006 | 45.77 | 46.23 | 44.95 | 44.95 | 296,600 | -0.55(-1.21%) |
Jun 19, 2006 | 47.49 | 47.59 | 45.20 | 45.50 | 443,300 | -2.00(-4.21%) |
Jun 16, 2006 | 47.93 | 48.25 | 46.30 | 47.50 | 430,700 | -0.42(-0.88%) |
Jun 15, 2006 | 46.60 | 48.23 | 46.60 | 47.92 | 489,300 | +1.77(+3.84%) |
Jun 14, 2006 | 45.61 | 46.55 | 45.13 | 46.15 | 382,200 | +1.09(+2.42%) |
Jun 13, 2006 | 46.00 | 46.50 | 44.87 | 45.06 | 554,800 | -0.93(-2.02%) |
Jun 12, 2006 | 46.65 | 46.65 | 45.88 | 45.99 | 573,300 | -0.78(-1.67%) |
Jun 09, 2006 | 47.19 | 47.57 | 46.52 | 46.77 | 536,900 | -0.42(-0.89%) |
Jun 08, 2006 | 45.80 | 47.21 | 44.37 | 47.19 | 721,300 | +1.34(+2.92%) |
Jun 07, 2006 | 47.65 | 47.96 | 45.64 | 45.85 | 439,600 | -1.80(-3.78%) |
Jun 06, 2006 | 47.10 | 48.43 | 46.68 | 47.65 | 384,900 | +0.74(+1.58%) |
Jun 05, 2006 | 50.56 | 50.56 | 46.81 | 46.91 | 474,600 | -3.53(-7.00%) |
Jun 02, 2006 | 50.57 | 50.96 | 49.47 | 50.44 | 335,400 | +0.27(+0.54%) |