Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.87 | 36.80 | 35.87 | 36.64 | 371,800 | +0.71(+1.98%) |
Aug 30, 2006 | 36.03 | 36.45 | 35.93 | 35.93 | 396,700 | -0.04(-0.11%) |
Aug 29, 2006 | 36.07 | 36.20 | 35.68 | 35.97 | 211,700 | +0.00(+0.00%) |
Aug 28, 2006 | 35.42 | 35.98 | 35.33 | 35.97 | 379,200 | +0.62(+1.75%) |
Aug 25, 2006 | 35.40 | 35.52 | 35.30 | 35.35 | 178,200 | -0.12(-0.34%) |
Aug 24, 2006 | 35.70 | 35.75 | 35.24 | 35.47 | 186,600 | -0.34(-0.95%) |
Aug 23, 2006 | 35.93 | 36.13 | 35.44 | 35.81 | 630,700 | -0.12(-0.33%) |
Aug 22, 2006 | 36.11 | 36.30 | 35.78 | 35.93 | 377,100 | -0.17(-0.47%) |
Aug 21, 2006 | 36.60 | 36.71 | 36.01 | 36.10 | 166,400 | -0.64(-1.74%) |
Aug 18, 2006 | 36.56 | 36.74 | 36.50 | 36.74 | 306,100 | +0.09(+0.25%) |
Aug 17, 2006 | 36.16 | 36.73 | 35.83 | 36.65 | 732,300 | +0.49(+1.36%) |
Aug 16, 2006 | 36.00 | 36.21 | 35.72 | 36.16 | 257,200 | +0.35(+0.98%) |
Aug 15, 2006 | 35.69 | 36.01 | 35.61 | 35.81 | 177,900 | +0.36(+1.02%) |
Aug 14, 2006 | 35.41 | 35.93 | 35.34 | 35.45 | 144,600 | +0.12(+0.34%) |
Aug 11, 2006 | 35.60 | 35.66 | 35.20 | 35.33 | 182,300 | -0.30(-0.84%) |
Aug 10, 2006 | 35.13 | 35.68 | 35.03 | 35.63 | 245,400 | +0.41(+1.16%) |
Aug 09, 2006 | 35.57 | 35.68 | 35.20 | 35.22 | 254,000 | -0.11(-0.31%) |
Aug 08, 2006 | 35.52 | 35.70 | 35.15 | 35.33 | 236,600 | -0.16(-0.45%) |
Aug 07, 2006 | 35.72 | 35.74 | 35.37 | 35.49 | 323,600 | -0.35(-0.98%) |
Aug 04, 2006 | 36.61 | 36.83 | 35.60 | 35.84 | 538,600 | -0.47(-1.29%) |
Aug 03, 2006 | 36.12 | 36.39 | 35.80 | 36.31 | 251,600 | +0.14(+0.39%) |
Aug 02, 2006 | 35.25 | 36.71 | 35.20 | 36.17 | 486,300 | +0.97(+2.76%) |
Aug 01, 2006 | 35.56 | 35.70 | 34.99 | 35.20 | 377,500 | -0.54(-1.51%) |
Jul 31, 2006 | 36.17 | 36.17 | 35.62 | 35.74 | 362,200 | -0.44(-1.22%) |
Jul 28, 2006 | 36.50 | 36.50 | 35.93 | 36.18 | 511,000 | +0.47(+1.32%) |
Jul 27, 2006 | 36.52 | 36.95 | 35.50 | 35.71 | 471,300 | -0.81(-2.22%) |
Jul 26, 2006 | 34.95 | 37.11 | 34.95 | 36.52 | 984,700 | +1.57(+4.49%) |
Jul 25, 2006 | 34.89 | 35.13 | 34.52 | 34.95 | 726,600 | -0.03(-0.09%) |
Jul 24, 2006 | 34.55 | 35.05 | 34.43 | 34.98 | 649,100 | +0.43(+1.24%) |
Jul 21, 2006 | 34.89 | 35.13 | 34.27 | 34.55 | 553,700 | -0.45(-1.29%) |
Jul 20, 2006 | 35.40 | 35.70 | 34.91 | 35.00 | 432,900 | -0.36(-1.02%) |
Jul 19, 2006 | 34.59 | 35.36 | 34.51 | 35.36 | 533,200 | +0.76(+2.20%) |
Jul 18, 2006 | 34.37 | 34.65 | 34.20 | 34.60 | 681,700 | +0.25(+0.73%) |
Jul 17, 2006 | 33.70 | 34.50 | 33.70 | 34.35 | 628,800 | +0.61(+1.81%) |
Jul 14, 2006 | 34.05 | 34.05 | 33.50 | 33.74 | 255,000 | -0.26(-0.76%) |
Jul 13, 2006 | 34.50 | 34.55 | 33.78 | 34.00 | 529,300 | -0.55(-1.59%) |
Jul 12, 2006 | 35.00 | 35.48 | 34.28 | 34.55 | 715,900 | -0.57(-1.62%) |
Jul 11, 2006 | 34.75 | 35.20 | 34.56 | 35.12 | 433,400 | +0.43(+1.24%) |
Jul 10, 2006 | 35.25 | 35.45 | 34.55 | 34.69 | 900,900 | -0.56(-1.59%) |
Jul 07, 2006 | 35.28 | 35.57 | 35.11 | 35.25 | 524,400 | -0.09(-0.25%) |
Jul 06, 2006 | 35.26 | 35.49 | 34.97 | 35.34 | 548,200 | +0.20(+0.57%) |
Jul 05, 2006 | 35.80 | 35.90 | 34.93 | 35.14 | 1,013,500 | -0.65(-1.82%) |
Jul 03, 2006 | 35.37 | 35.91 | 35.28 | 35.79 | 795,000 | +0.39(+1.10%) |
Jun 30, 2006 | 36.19 | 36.20 | 35.35 | 35.40 | 3,851,100 | -0.80(-2.21%) |
Jun 29, 2006 | 35.28 | 36.25 | 35.05 | 36.20 | 1,023,200 | +1.02(+2.90%) |
Jun 28, 2006 | 35.42 | 35.79 | 35.02 | 35.18 | 512,200 | -0.29(-0.82%) |
Jun 27, 2006 | 36.09 | 36.14 | 35.40 | 35.47 | 692,500 | -0.65(-1.80%) |
Jun 26, 2006 | 35.92 | 36.49 | 35.83 | 36.12 | 859,200 | +0.17(+0.47%) |
Jun 23, 2006 | 35.42 | 36.06 | 35.15 | 35.95 | 556,400 | +0.41(+1.15%) |
Jun 22, 2006 | 35.96 | 36.53 | 35.24 | 35.54 | 475,800 | -0.42(-1.17%) |
Jun 21, 2006 | 35.57 | 36.10 | 35.50 | 35.96 | 383,200 | +0.33(+0.93%) |
Jun 20, 2006 | 36.40 | 36.45 | 35.56 | 35.63 | 585,100 | -0.82(-2.25%) |
Jun 19, 2006 | 37.29 | 37.34 | 36.20 | 36.45 | 859,200 | -0.90(-2.41%) |
Jun 16, 2006 | 37.15 | 37.77 | 36.80 | 37.35 | 686,700 | +0.77(+2.10%) |
Jun 15, 2006 | 35.50 | 36.72 | 35.43 | 36.58 | 487,300 | +1.35(+3.83%) |
Jun 14, 2006 | 35.15 | 35.51 | 34.82 | 35.23 | 543,000 | +0.08(+0.23%) |
Jun 13, 2006 | 35.44 | 35.67 | 34.82 | 35.15 | 568,600 | -0.34(-0.96%) |
Jun 12, 2006 | 36.44 | 36.50 | 35.41 | 35.49 | 412,900 | -1.01(-2.77%) |
Jun 09, 2006 | 36.60 | 36.74 | 36.17 | 36.50 | 425,800 | -0.11(-0.30%) |
Jun 08, 2006 | 36.38 | 36.61 | 35.73 | 36.61 | 631,300 | +0.02(+0.05%) |
Jun 07, 2006 | 36.91 | 37.10 | 36.58 | 36.59 | 566,700 | -0.27(-0.73%) |
Jun 06, 2006 | 37.11 | 37.17 | 36.29 | 36.86 | 450,700 | -0.15(-0.41%) |
Jun 05, 2006 | 37.65 | 37.73 | 36.90 | 37.01 | 278,700 | -0.69(-1.83%) |
Jun 02, 2006 | 37.70 | 37.83 | 37.18 | 37.70 | 512,300 | +0.46(+1.24%) |