Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.13 | 28.55 | 27.92 | 27.99 | 246,600 | -0.26(-0.92%) |
Aug 30, 2006 | 29.00 | 29.50 | 28.14 | 28.25 | 736,900 | +0.15(+0.53%) |
Aug 29, 2006 | 27.05 | 28.10 | 26.92 | 28.10 | 530,700 | +1.30(+4.85%) |
Aug 28, 2006 | 26.85 | 27.64 | 26.71 | 26.80 | 400,900 | -0.20(-0.74%) |
Aug 25, 2006 | 27.02 | 27.24 | 26.92 | 27.00 | 239,900 | -0.01(-0.04%) |
Aug 24, 2006 | 28.38 | 28.38 | 27.01 | 27.01 | 390,000 | -1.36(-4.79%) |
Aug 23, 2006 | 28.62 | 28.63 | 28.00 | 28.37 | 315,800 | -0.24(-0.84%) |
Aug 22, 2006 | 28.80 | 29.03 | 28.51 | 28.61 | 119,500 | -0.35(-1.21%) |
Aug 21, 2006 | 29.00 | 29.03 | 28.33 | 28.96 | 212,000 | -0.07(-0.24%) |
Aug 18, 2006 | 28.98 | 29.25 | 28.70 | 29.03 | 162,700 | +0.06(+0.21%) |
Aug 17, 2006 | 29.00 | 29.11 | 28.77 | 28.97 | 375,000 | -0.03(-0.10%) |
Aug 16, 2006 | 28.35 | 29.33 | 28.15 | 29.00 | 622,100 | +0.65(+2.29%) |
Aug 15, 2006 | 27.58 | 28.51 | 27.38 | 28.35 | 864,300 | +0.85(+3.09%) |
Aug 14, 2006 | 27.40 | 27.65 | 27.22 | 27.50 | 307,600 | +0.06(+0.22%) |
Aug 11, 2006 | 27.46 | 27.56 | 27.04 | 27.44 | 511,000 | +0.03(+0.11%) |
Aug 10, 2006 | 27.27 | 27.75 | 27.14 | 27.41 | 665,200 | -0.14(-0.51%) |
Aug 09, 2006 | 28.41 | 28.41 | 27.21 | 27.55 | 678,700 | -0.86(-3.03%) |
Aug 08, 2006 | 28.90 | 28.90 | 28.09 | 28.41 | 414,700 | -0.07(-0.25%) |
Aug 07, 2006 | 29.25 | 29.25 | 28.07 | 28.48 | 543,800 | -1.02(-3.46%) |
Aug 04, 2006 | 30.45 | 30.94 | 29.22 | 29.50 | 767,100 | -0.32(-1.07%) |
Aug 03, 2006 | 33.10 | 33.35 | 29.52 | 29.82 | 1,762,400 | -3.51(-10.53%) |
Aug 02, 2006 | 34.40 | 34.50 | 33.24 | 33.33 | 255,300 | -0.72(-2.11%) |
Aug 01, 2006 | 34.55 | 34.55 | 33.18 | 34.05 | 265,300 | -0.28(-0.82%) |
Jul 31, 2006 | 34.30 | 35.22 | 34.14 | 34.33 | 365,300 | +0.18(+0.53%) |
Jul 28, 2006 | 33.17 | 34.20 | 33.10 | 34.15 | 327,100 | +1.34(+4.08%) |
Jul 27, 2006 | 34.35 | 34.50 | 32.58 | 32.81 | 204,200 | -1.38(-4.04%) |
Jul 26, 2006 | 35.38 | 35.38 | 34.06 | 34.19 | 259,000 | -0.85(-2.43%) |
Jul 25, 2006 | 35.10 | 35.78 | 34.68 | 35.04 | 217,500 | -0.01(-0.03%) |
Jul 24, 2006 | 33.56 | 35.05 | 33.65 | 35.05 | 271,900 | +1.50(+4.47%) |
Jul 21, 2006 | 33.80 | 33.80 | 33.05 | 33.55 | 286,500 | -0.25(-0.74%) |
Jul 20, 2006 | 34.02 | 34.64 | 33.65 | 33.80 | 616,700 | -0.22(-0.65%) |
Jul 19, 2006 | 32.30 | 34.49 | 32.27 | 34.02 | 610,400 | +1.54(+4.74%) |
Jul 18, 2006 | 32.74 | 33.14 | 31.85 | 32.48 | 311,200 | -0.19(-0.58%) |
Jul 17, 2006 | 32.40 | 33.24 | 32.27 | 32.67 | 175,600 | +0.07(+0.21%) |
Jul 14, 2006 | 33.05 | 33.25 | 31.94 | 32.60 | 332,600 | -0.75(-2.25%) |
Jul 13, 2006 | 33.80 | 34.16 | 33.18 | 33.35 | 454,000 | -0.69(-2.03%) |
Jul 12, 2006 | 34.98 | 35.00 | 34.02 | 34.04 | 335,400 | -0.85(-2.44%) |
Jul 11, 2006 | 35.65 | 35.66 | 33.77 | 34.89 | 487,200 | -0.90(-2.51%) |
Jul 10, 2006 | 35.91 | 36.60 | 35.61 | 35.79 | 282,600 | -0.08(-0.22%) |
Jul 07, 2006 | 36.25 | 36.25 | 35.60 | 35.87 | 450,000 | -0.38(-1.05%) |
Jul 06, 2006 | 35.89 | 36.44 | 35.64 | 36.25 | 464,500 | +0.38(+1.06%) |
Jul 05, 2006 | 36.55 | 36.95 | 35.61 | 35.87 | 492,200 | -1.03(-2.79%) |
Jul 03, 2006 | 36.70 | 37.39 | 36.55 | 36.90 | 212,900 | +0.48(+1.32%) |
Jun 30, 2006 | 36.60 | 37.00 | 35.83 | 36.42 | 723,200 | +0.37(+1.03%) |
Jun 29, 2006 | 35.55 | 37.02 | 35.50 | 36.05 | 527,500 | +0.70(+1.98%) |
Jun 28, 2006 | 35.00 | 35.54 | 34.95 | 35.35 | 222,300 | +0.40(+1.14%) |
Jun 27, 2006 | 35.15 | 35.50 | 34.66 | 34.95 | 519,000 | -0.04(-0.11%) |
Jun 26, 2006 | 34.10 | 34.99 | 34.10 | 34.99 | 277,400 | +1.09(+3.22%) |
Jun 23, 2006 | 34.16 | 34.85 | 33.76 | 33.90 | 368,800 | -0.17(-0.50%) |
Jun 22, 2006 | 33.62 | 34.27 | 33.55 | 34.07 | 293,100 | +0.45(+1.34%) |
Jun 21, 2006 | 32.30 | 34.04 | 32.26 | 33.62 | 415,000 | +1.25(+3.86%) |
Jun 20, 2006 | 31.86 | 32.65 | 31.77 | 32.37 | 251,200 | +0.51(+1.60%) |
Jun 19, 2006 | 31.54 | 32.08 | 31.45 | 31.86 | 339,500 | +0.54(+1.72%) |
Jun 16, 2006 | 30.31 | 31.38 | 30.31 | 31.32 | 609,400 | +1.07(+3.54%) |
Jun 15, 2006 | 29.05 | 30.57 | 29.05 | 30.25 | 263,800 | +1.66(+5.81%) |
Jun 14, 2006 | 29.39 | 29.80 | 28.26 | 28.59 | 275,400 | -0.79(-2.69%) |
Jun 13, 2006 | 30.47 | 31.15 | 29.28 | 29.38 | 296,400 | -1.09(-3.58%) |
Jun 12, 2006 | 31.36 | 31.46 | 30.40 | 30.47 | 183,000 | -0.83(-2.65%) |
Jun 09, 2006 | 31.48 | 31.68 | 31.25 | 31.30 | 240,100 | -0.08(-0.25%) |
Jun 08, 2006 | 31.25 | 31.75 | 30.26 | 31.38 | 275,900 | -0.27(-0.85%) |
Jun 07, 2006 | 32.05 | 32.23 | 29.90 | 31.65 | 927,700 | +2.50(+8.58%) |
Jun 06, 2006 | 29.20 | 29.64 | 28.64 | 29.15 | 287,100 | -0.04(-0.14%) |
Jun 05, 2006 | 30.65 | 30.75 | 29.18 | 29.19 | 301,500 | -1.46(-4.76%) |
Jun 02, 2006 | 30.60 | 30.97 | 30.35 | 30.65 | 138,000 | +0.26(+0.86%) |