Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.52 | 41.39 | 40.12 | 40.95 | 322,100 | +0.44(+1.09%) |
Aug 30, 2006 | 40.75 | 40.94 | 39.88 | 40.51 | 250,300 | -0.42(-1.03%) |
Aug 29, 2006 | 41.25 | 41.25 | 39.84 | 40.93 | 575,800 | -0.32(-0.78%) |
Aug 28, 2006 | 40.05 | 41.60 | 40.05 | 41.25 | 439,500 | +1.27(+3.18%) |
Aug 25, 2006 | 40.00 | 40.44 | 39.40 | 39.98 | 421,600 | -0.22(-0.55%) |
Aug 24, 2006 | 38.66 | 40.34 | 38.16 | 40.20 | 769,500 | +1.55(+4.01%) |
Aug 23, 2006 | 40.25 | 40.44 | 38.48 | 38.65 | 694,400 | -1.81(-4.47%) |
Aug 22, 2006 | 40.70 | 41.41 | 40.02 | 40.46 | 618,500 | +0.21(+0.52%) |
Aug 21, 2006 | 41.87 | 41.89 | 40.06 | 40.25 | 551,900 | -2.20(-5.18%) |
Aug 18, 2006 | 41.70 | 42.45 | 40.76 | 42.45 | 440,300 | +0.96(+2.31%) |
Aug 17, 2006 | 41.83 | 42.95 | 41.25 | 41.49 | 721,400 | -0.81(-1.91%) |
Aug 16, 2006 | 40.38 | 42.42 | 40.20 | 42.30 | 635,100 | +2.17(+5.41%) |
Aug 15, 2006 | 39.45 | 40.57 | 38.90 | 40.13 | 630,700 | +1.82(+4.75%) |
Aug 14, 2006 | 39.67 | 39.68 | 38.08 | 38.31 | 372,100 | -0.54(-1.39%) |
Aug 11, 2006 | 39.03 | 39.21 | 38.73 | 38.85 | 511,600 | -0.57(-1.45%) |
Aug 10, 2006 | 38.50 | 39.88 | 38.27 | 39.42 | 572,900 | +0.68(+1.76%) |
Aug 09, 2006 | 40.13 | 40.14 | 38.02 | 38.74 | 902,600 | -1.53(-3.80%) |
Aug 08, 2006 | 42.06 | 42.70 | 39.95 | 40.27 | 675,800 | -1.69(-4.03%) |
Aug 07, 2006 | 41.51 | 42.85 | 40.84 | 41.96 | 556,600 | +0.45(+1.08%) |
Aug 04, 2006 | 41.21 | 43.52 | 40.45 | 41.51 | 994,500 | +0.30(+0.73%) |
Aug 03, 2006 | 38.80 | 41.69 | 38.52 | 41.21 | 615,400 | +2.01(+5.13%) |
Aug 02, 2006 | 38.98 | 39.95 | 38.76 | 39.20 | 498,600 | +0.53(+1.37%) |
Aug 01, 2006 | 38.55 | 38.95 | 37.78 | 38.67 | 760,800 | -0.10(-0.26%) |
Jul 31, 2006 | 38.50 | 39.15 | 38.12 | 38.77 | 654,400 | -0.17(-0.44%) |
Jul 28, 2006 | 38.28 | 39.40 | 38.11 | 38.94 | 902,400 | +0.91(+2.39%) |
Jul 27, 2006 | 40.05 | 40.48 | 37.42 | 38.03 | 1,696,600 | +0.45(+1.20%) |
Jul 26, 2006 | 37.34 | 38.31 | 36.26 | 37.58 | 828,800 | +0.05(+0.13%) |
Jul 25, 2006 | 36.82 | 38.60 | 36.51 | 37.53 | 878,700 | +0.71(+1.93%) |
Jul 24, 2006 | 35.35 | 36.84 | 35.69 | 36.82 | 756,300 | +1.48(+4.19%) |
Jul 21, 2006 | 35.99 | 36.21 | 34.44 | 35.34 | 1,096,200 | -0.65(-1.81%) |
Jul 20, 2006 | 37.65 | 38.22 | 35.94 | 35.99 | 947,900 | -2.50(-6.50%) |
Jul 19, 2006 | 36.68 | 38.57 | 36.63 | 38.49 | 971,300 | +1.82(+4.96%) |
Jul 18, 2006 | 38.10 | 38.30 | 35.76 | 36.67 | 1,480,500 | -1.31(-3.45%) |
Jul 17, 2006 | 39.10 | 39.24 | 37.72 | 37.98 | 1,312,700 | -0.77(-1.99%) |
Jul 14, 2006 | 41.60 | 41.61 | 38.45 | 38.75 | 2,126,300 | -3.32(-7.89%) |
Jul 13, 2006 | 43.09 | 43.47 | 41.89 | 42.07 | 617,200 | -1.02(-2.37%) |
Jul 12, 2006 | 44.35 | 44.69 | 42.95 | 43.09 | 531,200 | -1.26(-2.84%) |
Jul 11, 2006 | 44.75 | 44.75 | 43.82 | 44.35 | 753,500 | -0.60(-1.33%) |
Jul 10, 2006 | 45.85 | 45.97 | 44.76 | 44.95 | 601,300 | -0.42(-0.93%) |
Jul 07, 2006 | 46.06 | 46.84 | 45.22 | 45.37 | 914,400 | -0.88(-1.90%) |
Jul 06, 2006 | 46.75 | 47.00 | 45.83 | 46.25 | 930,000 | +0.07(+0.15%) |
Jul 05, 2006 | 47.30 | 47.31 | 45.96 | 46.18 | 849,800 | -1.49(-3.13%) |
Jul 03, 2006 | 47.50 | 47.80 | 46.59 | 47.67 | 383,200 | +0.42(+0.89%) |
Jun 30, 2006 | 48.60 | 48.60 | 47.25 | 47.25 | 1,418,300 | -1.20(-2.48%) |
Jun 29, 2006 | 46.55 | 48.48 | 46.29 | 48.45 | 697,600 | +1.99(+4.28%) |
Jun 28, 2006 | 46.68 | 46.86 | 45.35 | 46.46 | 496,300 | -0.21(-0.45%) |
Jun 27, 2006 | 48.08 | 48.14 | 46.05 | 46.67 | 1,095,300 | -1.41(-2.93%) |
Jun 26, 2006 | 47.40 | 49.10 | 47.20 | 48.08 | 860,200 | +1.03(+2.19%) |
Jun 23, 2006 | 46.64 | 47.62 | 46.15 | 47.05 | 299,200 | +0.42(+0.90%) |
Jun 22, 2006 | 46.87 | 47.18 | 45.71 | 46.63 | 414,900 | -0.24(-0.51%) |
Jun 21, 2006 | 45.85 | 47.51 | 45.85 | 46.87 | 606,900 | +1.03(+2.25%) |
Jun 20, 2006 | 46.31 | 46.86 | 45.67 | 45.84 | 647,400 | -0.37(-0.80%) |
Jun 19, 2006 | 48.00 | 48.37 | 46.15 | 46.21 | 775,500 | -1.63(-3.41%) |
Jun 16, 2006 | 48.83 | 49.36 | 47.55 | 47.84 | 654,200 | -0.98(-2.01%) |
Jun 15, 2006 | 47.06 | 49.31 | 47.06 | 48.82 | 806,400 | +1.75(+3.72%) |
Jun 14, 2006 | 47.80 | 48.35 | 46.71 | 47.07 | 545,500 | -0.34(-0.72%) |
Jun 13, 2006 | 47.90 | 48.72 | 47.09 | 47.41 | 667,400 | -0.49(-1.02%) |
Jun 12, 2006 | 50.24 | 50.24 | 47.87 | 47.90 | 543,500 | -2.28(-4.54%) |
Jun 09, 2006 | 50.46 | 51.35 | 50.00 | 50.18 | 599,900 | +0.72(+1.46%) |
Jun 08, 2006 | 49.45 | 49.76 | 47.00 | 49.46 | 1,050,400 | -0.41(-0.82%) |
Jun 07, 2006 | 49.73 | 50.89 | 49.31 | 49.87 | 919,200 | +0.15(+0.30%) |
Jun 06, 2006 | 51.03 | 51.03 | 48.55 | 49.72 | 1,244,200 | -1.30(-2.55%) |
Jun 05, 2006 | 53.89 | 53.89 | 50.81 | 51.02 | 1,269,800 | -2.99(-5.54%) |
Jun 02, 2006 | 55.41 | 55.67 | 53.67 | 54.01 | 984,000 | -1.36(-2.46%) |