Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 38.58 | 39.05 | 38.38 | 38.40 | 698,200 | -0.08(-0.21%) |
Aug 30, 2006 | 39.59 | 39.63 | 38.00 | 38.48 | 960,200 | -1.16(-2.93%) |
Aug 29, 2006 | 38.72 | 39.63 | 38.02 | 39.63 | 805,200 | +0.92(+2.39%) |
Aug 28, 2006 | 39.20 | 39.95 | 38.40 | 38.71 | 638,000 | -1.19(-2.97%) |
Aug 25, 2006 | 39.59 | 40.33 | 39.26 | 39.90 | 790,200 | +0.77(+1.97%) |
Aug 24, 2006 | 39.10 | 39.85 | 38.53 | 39.12 | 683,400 | +0.02(+0.06%) |
Aug 23, 2006 | 39.98 | 40.50 | 38.62 | 39.10 | 921,200 | -0.88(-2.21%) |
Aug 22, 2006 | 39.45 | 40.05 | 39.25 | 39.98 | 595,200 | +0.52(+1.32%) |
Aug 21, 2006 | 39.98 | 40.31 | 39.04 | 39.47 | 554,400 | -0.10(-0.27%) |
Aug 18, 2006 | 38.04 | 39.80 | 37.88 | 39.57 | 1,196,000 | +1.95(+5.18%) |
Aug 17, 2006 | 39.62 | 40.05 | 37.34 | 37.62 | 1,626,400 | -2.35(-5.87%) |
Aug 16, 2006 | 39.55 | 40.62 | 39.23 | 39.97 | 914,400 | +0.76(+1.93%) |
Aug 15, 2006 | 38.02 | 39.48 | 37.55 | 39.21 | 1,162,600 | +1.40(+3.69%) |
Aug 14, 2006 | 40.10 | 40.24 | 37.45 | 37.81 | 1,807,200 | -2.30(-5.73%) |
Aug 11, 2006 | 40.82 | 41.23 | 39.30 | 40.12 | 712,600 | -0.70(-1.73%) |
Aug 10, 2006 | 41.13 | 41.67 | 40.01 | 40.82 | 933,200 | -0.81(-1.96%) |
Aug 09, 2006 | 42.95 | 43.22 | 41.57 | 41.63 | 1,049,200 | -0.88(-2.07%) |
Aug 08, 2006 | 42.59 | 43.99 | 42.02 | 42.52 | 1,310,600 | -0.08(-0.18%) |
Aug 07, 2006 | 42.41 | 42.98 | 40.92 | 42.59 | 577,200 | +1.03(+2.47%) |
Aug 04, 2006 | 43.10 | 43.56 | 40.83 | 41.56 | 651,600 | -1.44(-3.34%) |
Aug 03, 2006 | 41.50 | 43.63 | 41.46 | 43.00 | 1,300,800 | +0.52(+1.24%) |
Aug 02, 2006 | 43.35 | 44.05 | 41.50 | 42.48 | 821,400 | -0.52(-1.22%) |
Aug 01, 2006 | 42.75 | 43.67 | 41.88 | 43.00 | 1,214,400 | +0.76(+1.79%) |
Jul 31, 2006 | 40.22 | 42.73 | 39.45 | 42.24 | 1,024,000 | +2.02(+5.03%) |
Jul 28, 2006 | 39.12 | 40.50 | 38.15 | 40.22 | 768,400 | +1.02(+2.60%) |
Jul 27, 2006 | 40.42 | 40.74 | 39.00 | 39.20 | 602,200 | -0.77(-1.93%) |
Jul 26, 2006 | 39.60 | 40.88 | 37.75 | 39.97 | 1,035,000 | +0.37(+0.92%) |
Jul 25, 2006 | 38.90 | 39.91 | 38.38 | 39.60 | 931,000 | +1.60(+4.22%) |
Jul 24, 2006 | 35.91 | 38.60 | 35.65 | 38.00 | 1,350,600 | +2.09(+5.82%) |
Jul 21, 2006 | 38.14 | 38.35 | 35.79 | 35.91 | 1,221,600 | -2.07(-5.44%) |
Jul 20, 2006 | 40.95 | 41.62 | 37.88 | 37.98 | 1,126,200 | -2.76(-6.78%) |
Jul 19, 2006 | 38.74 | 40.81 | 38.22 | 40.73 | 892,000 | +1.98(+5.12%) |
Jul 18, 2006 | 39.40 | 40.09 | 37.50 | 38.75 | 1,044,000 | -0.22(-0.56%) |
Jul 17, 2006 | 40.99 | 41.16 | 38.24 | 38.97 | 1,167,600 | -2.42(-5.85%) |
Jul 14, 2006 | 41.38 | 41.92 | 39.50 | 41.39 | 971,400 | +0.20(+0.49%) |
Jul 13, 2006 | 42.99 | 43.25 | 40.69 | 41.19 | 903,200 | -2.23(-5.15%) |
Jul 12, 2006 | 42.34 | 43.99 | 42.26 | 43.42 | 1,134,000 | +1.41(+3.36%) |
Jul 11, 2006 | 40.82 | 42.28 | 40.62 | 42.02 | 912,000 | +1.51(+3.72%) |
Jul 10, 2006 | 40.43 | 41.56 | 40.08 | 40.51 | 467,600 | +0.09(+0.21%) |
Jul 07, 2006 | 42.74 | 42.85 | 39.90 | 40.42 | 934,600 | -1.69(-4.00%) |
Jul 06, 2006 | 42.91 | 43.03 | 41.61 | 42.11 | 759,600 | -0.40(-0.93%) |
Jul 05, 2006 | 42.34 | 43.05 | 40.51 | 42.51 | 911,000 | +0.16(+0.39%) |
Jul 03, 2006 | 42.02 | 42.73 | 41.47 | 42.34 | 435,600 | +1.12(+2.72%) |
Jun 30, 2006 | 40.52 | 41.45 | 40.00 | 41.22 | 932,000 | +1.09(+2.73%) |
Jun 29, 2006 | 38.23 | 40.25 | 38.10 | 40.12 | 790,600 | +2.23(+5.87%) |
Jun 28, 2006 | 38.00 | 38.38 | 36.86 | 37.90 | 743,800 | +0.05(+0.12%) |
Jun 27, 2006 | 38.60 | 39.00 | 37.70 | 37.85 | 937,000 | -0.41(-1.06%) |
Jun 26, 2006 | 37.28 | 38.45 | 36.51 | 38.26 | 966,400 | +0.98(+2.61%) |
Jun 23, 2006 | 36.75 | 37.56 | 36.59 | 37.28 | 751,400 | +0.99(+2.74%) |
Jun 22, 2006 | 35.40 | 36.42 | 35.02 | 36.29 | 774,000 | +0.96(+2.73%) |
Jun 21, 2006 | 34.02 | 35.84 | 33.90 | 35.33 | 874,200 | +1.36(+4.00%) |
Jun 20, 2006 | 34.62 | 35.70 | 33.81 | 33.97 | 946,800 | -0.53(-1.54%) |
Jun 19, 2006 | 36.60 | 36.60 | 34.44 | 34.49 | 731,000 | -2.11(-5.76%) |
Jun 16, 2006 | 36.94 | 36.96 | 35.50 | 36.60 | 693,000 | -0.46(-1.24%) |
Jun 15, 2006 | 35.38 | 37.23 | 35.38 | 37.06 | 727,600 | +2.39(+6.91%) |
Jun 14, 2006 | 33.45 | 34.86 | 33.20 | 34.67 | 589,800 | +1.23(+3.68%) |
Jun 13, 2006 | 34.20 | 35.09 | 33.02 | 33.44 | 784,400 | -1.46(-4.17%) |
Jun 12, 2006 | 37.64 | 37.88 | 34.88 | 34.90 | 764,400 | -2.48(-6.64%) |
Jun 09, 2006 | 38.11 | 38.77 | 36.70 | 37.38 | 717,400 | -0.36(-0.95%) |
Jun 08, 2006 | 36.40 | 37.99 | 34.55 | 37.73 | 1,625,600 | +0.35(+0.94%) |
Jun 07, 2006 | 39.22 | 39.62 | 37.25 | 37.38 | 981,000 | -1.75(-4.47%) |
Jun 06, 2006 | 39.26 | 39.50 | 37.75 | 39.13 | 1,120,200 | -0.12(-0.31%) |
Jun 05, 2006 | 41.88 | 42.12 | 39.01 | 39.26 | 842,800 | -2.22(-5.36%) |
Jun 02, 2006 | 40.75 | 41.59 | 40.36 | 41.48 | 669,600 | +1.57(+3.93%) |