Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.12 | 32.74 | 32.05 | 32.12 | 64,200 | +0.00(+0.00%) |
Aug 30, 2006 | 31.20 | 32.43 | 31.20 | 32.12 | 112,400 | +1.05(+3.38%) |
Aug 29, 2006 | 32.01 | 32.01 | 30.56 | 31.07 | 244,000 | -1.79(-5.45%) |
Aug 28, 2006 | 32.15 | 32.95 | 32.05 | 32.86 | 136,200 | +0.87(+2.72%) |
Aug 25, 2006 | 32.33 | 32.88 | 31.72 | 31.99 | 76,700 | -0.39(-1.20%) |
Aug 24, 2006 | 32.35 | 32.55 | 31.72 | 32.38 | 85,000 | +0.22(+0.68%) |
Aug 23, 2006 | 32.10 | 32.26 | 31.92 | 32.16 | 50,100 | +0.10(+0.31%) |
Aug 22, 2006 | 32.06 | 32.47 | 31.94 | 32.06 | 59,000 | -0.02(-0.06%) |
Aug 21, 2006 | 31.78 | 32.18 | 31.68 | 32.08 | 85,700 | +0.30(+0.94%) |
Aug 18, 2006 | 32.04 | 32.10 | 31.68 | 31.78 | 56,700 | -0.26(-0.81%) |
Aug 17, 2006 | 32.84 | 32.85 | 32.01 | 32.04 | 97,900 | -0.80(-2.44%) |
Aug 16, 2006 | 32.26 | 33.49 | 32.26 | 32.84 | 131,600 | +0.83(+2.59%) |
Aug 15, 2006 | 31.64 | 32.20 | 31.63 | 32.01 | 107,500 | +0.62(+1.98%) |
Aug 14, 2006 | 31.25 | 32.40 | 31.22 | 31.39 | 98,000 | +0.17(+0.54%) |
Aug 11, 2006 | 31.71 | 31.88 | 31.08 | 31.22 | 155,700 | -0.50(-1.58%) |
Aug 10, 2006 | 32.16 | 32.75 | 31.50 | 31.72 | 302,600 | -0.19(-0.60%) |
Aug 09, 2006 | 29.95 | 32.21 | 29.17 | 31.91 | 428,300 | +2.91(+10.03%) |
Aug 08, 2006 | 29.30 | 29.65 | 28.05 | 29.00 | 202,300 | -0.30(-1.02%) |
Aug 07, 2006 | 29.45 | 29.61 | 29.01 | 29.30 | 36,900 | -0.28(-0.95%) |
Aug 04, 2006 | 29.94 | 29.98 | 29.40 | 29.58 | 21,200 | -0.16(-0.54%) |
Aug 03, 2006 | 29.30 | 30.00 | 29.18 | 29.74 | 37,700 | +0.22(+0.75%) |
Aug 02, 2006 | 29.20 | 29.54 | 29.00 | 29.52 | 36,100 | +0.48(+1.65%) |
Aug 01, 2006 | 29.46 | 29.46 | 29.00 | 29.04 | 71,600 | -0.41(-1.39%) |
Jul 31, 2006 | 28.73 | 29.50 | 28.73 | 29.45 | 155,400 | +0.52(+1.80%) |
Jul 28, 2006 | 28.50 | 29.17 | 28.50 | 28.93 | 40,800 | +0.53(+1.87%) |
Jul 27, 2006 | 29.15 | 29.52 | 28.40 | 28.40 | 27,000 | -0.75(-2.57%) |
Jul 26, 2006 | 28.63 | 29.30 | 28.42 | 29.15 | 61,900 | +0.47(+1.64%) |
Jul 25, 2006 | 28.45 | 28.80 | 28.20 | 28.68 | 36,000 | +0.21(+0.74%) |
Jul 24, 2006 | 28.38 | 28.60 | 28.32 | 28.47 | 27,500 | +0.10(+0.35%) |
Jul 21, 2006 | 28.36 | 28.55 | 28.00 | 28.37 | 34,500 | +0.01(+0.04%) |
Jul 20, 2006 | 28.45 | 28.73 | 28.30 | 28.36 | 48,700 | -0.09(-0.32%) |
Jul 19, 2006 | 28.50 | 28.60 | 28.39 | 28.45 | 73,000 | -0.04(-0.14%) |
Jul 18, 2006 | 28.47 | 28.51 | 28.15 | 28.49 | 24,900 | +0.04(+0.14%) |
Jul 17, 2006 | 28.55 | 28.63 | 28.40 | 28.45 | 24,200 | -0.12(-0.42%) |
Jul 14, 2006 | 28.89 | 29.06 | 28.27 | 28.57 | 38,100 | -0.22(-0.76%) |
Jul 13, 2006 | 29.22 | 29.40 | 28.40 | 28.79 | 51,000 | -0.53(-1.81%) |
Jul 12, 2006 | 29.97 | 29.97 | 29.25 | 29.32 | 39,400 | -0.61(-2.04%) |
Jul 11, 2006 | 29.28 | 29.99 | 29.28 | 29.93 | 68,300 | +0.66(+2.25%) |
Jul 10, 2006 | 29.47 | 29.85 | 29.00 | 29.27 | 60,800 | -0.10(-0.34%) |
Jul 07, 2006 | 28.98 | 29.60 | 28.95 | 29.37 | 65,800 | +0.32(+1.10%) |
Jul 06, 2006 | 29.07 | 29.55 | 28.86 | 29.05 | 67,400 | -0.08(-0.27%) |
Jul 05, 2006 | 28.84 | 29.38 | 28.82 | 29.13 | 63,600 | +0.15(+0.52%) |
Jul 03, 2006 | 29.46 | 29.50 | 28.93 | 28.98 | 95,500 | -0.31(-1.06%) |
Jun 30, 2006 | 29.43 | 29.45 | 28.75 | 29.29 | 111,300 | -0.15(-0.51%) |
Jun 29, 2006 | 28.09 | 29.44 | 28.09 | 29.44 | 154,500 | +1.45(+5.18%) |
Jun 28, 2006 | 27.95 | 28.10 | 27.80 | 27.99 | 42,800 | +0.07(+0.25%) |
Jun 27, 2006 | 28.00 | 28.47 | 27.90 | 27.92 | 82,700 | -0.11(-0.39%) |
Jun 26, 2006 | 28.03 | 28.20 | 27.83 | 28.03 | 64,400 | +0.00(+0.00%) |
Jun 23, 2006 | 27.95 | 28.43 | 27.75 | 28.03 | 62,300 | +0.06(+0.21%) |
Jun 22, 2006 | 27.38 | 27.98 | 26.94 | 27.97 | 107,500 | +0.59(+2.15%) |
Jun 21, 2006 | 27.33 | 27.65 | 27.16 | 27.38 | 95,200 | +0.05(+0.18%) |
Jun 20, 2006 | 26.75 | 27.35 | 26.75 | 27.33 | 68,500 | +0.39(+1.45%) |
Jun 19, 2006 | 27.21 | 27.46 | 26.51 | 26.94 | 59,400 | -0.27(-0.99%) |
Jun 16, 2006 | 27.30 | 27.50 | 27.05 | 27.21 | 160,100 | -0.09(-0.33%) |
Jun 15, 2006 | 26.90 | 27.47 | 26.90 | 27.30 | 105,900 | +0.50(+1.87%) |
Jun 14, 2006 | 26.48 | 26.88 | 26.40 | 26.80 | 49,100 | +0.32(+1.21%) |
Jun 13, 2006 | 26.53 | 26.97 | 26.30 | 26.48 | 73,900 | -0.15(-0.56%) |
Jun 12, 2006 | 26.90 | 26.97 | 26.50 | 26.63 | 72,000 | -0.20(-0.75%) |
Jun 09, 2006 | 26.95 | 27.10 | 26.77 | 26.83 | 64,300 | -0.22(-0.81%) |
Jun 08, 2006 | 26.98 | 27.19 | 26.60 | 27.05 | 83,900 | +0.12(+0.45%) |
Jun 07, 2006 | 26.30 | 27.30 | 26.06 | 26.93 | 104,600 | +0.38(+1.43%) |
Jun 06, 2006 | 26.62 | 26.94 | 26.43 | 26.55 | 43,600 | -0.07(-0.26%) |
Jun 05, 2006 | 26.80 | 26.99 | 26.60 | 26.62 | 50,300 | -0.27(-1.00%) |
Jun 02, 2006 | 27.36 | 27.36 | 26.72 | 26.89 | 37,900 | -0.47(-1.72%) |