Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.12 | 37.06 | 36.12 | 36.49 | 1,437,554 | +0.65(+1.83%) |
Sep 28, 2006 | 35.90 | 36.18 | 35.43 | 35.83 | 649,248 | +0.00(+0.00%) |
Sep 27, 2006 | 36.17 | 36.35 | 35.65 | 35.83 | 929,575 | -0.44(-1.20%) |
Sep 26, 2006 | 35.39 | 36.35 | 35.08 | 36.27 | 1,145,851 | +0.77(+2.17%) |
Sep 25, 2006 | 34.97 | 35.77 | 34.58 | 35.50 | 1,026,388 | +0.58(+1.66%) |
Sep 22, 2006 | 35.64 | 35.67 | 34.69 | 34.92 | 1,850,090 | -0.86(-2.41%) |
Sep 21, 2006 | 36.52 | 37.23 | 35.56 | 35.79 | 1,946,903 | -0.52(-1.44%) |
Sep 20, 2006 | 35.85 | 36.45 | 35.45 | 36.31 | 1,343,375 | +0.45(+1.24%) |
Sep 19, 2006 | 34.20 | 36.17 | 33.98 | 35.86 | 5,115,929 | +1.62(+4.74%) |
Sep 18, 2006 | 34.23 | 34.62 | 34.04 | 34.24 | 958,756 | -0.45(-1.29%) |
Sep 15, 2006 | 33.77 | 34.93 | 33.77 | 34.69 | 1,641,505 | +1.10(+3.28%) |
Sep 14, 2006 | 33.22 | 34.06 | 33.11 | 33.58 | 941,690 | +0.28(+0.83%) |
Sep 13, 2006 | 33.22 | 33.50 | 33.09 | 33.31 | 782,617 | -0.22(-0.65%) |
Sep 12, 2006 | 32.09 | 33.55 | 32.08 | 33.53 | 1,585,566 | +1.27(+3.94%) |
Sep 11, 2006 | 32.59 | 32.67 | 32.18 | 32.26 | 1,862,521 | -0.57(-1.74%) |
Sep 08, 2006 | 33.34 | 33.47 | 32.66 | 32.83 | 1,432,708 | -0.54(-1.62%) |
Sep 07, 2006 | 33.32 | 33.54 | 33.03 | 33.37 | 1,360,230 | -0.17(-0.51%) |
Sep 06, 2006 | 33.94 | 34.25 | 33.45 | 33.54 | 595,838 | -0.54(-1.59%) |
Sep 05, 2006 | 34.17 | 34.36 | 34.00 | 34.08 | 436,344 | +0.14(+0.42%) |
Sep 01, 2006 | 34.38 | 34.74 | 33.85 | 33.94 | 559,388 | -0.39(-1.13%) |
Aug 31, 2006 | 33.60 | 34.46 | 33.60 | 34.32 | 636,818 | +0.71(+2.12%) |
Aug 30, 2006 | 33.87 | 34.27 | 32.80 | 33.61 | 661,153 | -0.08(-0.23%) |
Aug 29, 2006 | 33.70 | 33.91 | 33.43 | 33.69 | 593,731 | +0.09(+0.28%) |
Aug 28, 2006 | 33.46 | 34.05 | 33.40 | 33.59 | 606,794 | +0.04(+0.11%) |
Aug 25, 2006 | 33.16 | 33.69 | 33.00 | 33.56 | 973,188 | +0.26(+0.77%) |
Aug 24, 2006 | 34.32 | 34.50 | 33.20 | 33.30 | 1,783,090 | -0.88(-2.58%) |
Aug 23, 2006 | 34.68 | 34.87 | 34.01 | 34.18 | 961,073 | -0.63(-1.80%) |
Aug 22, 2006 | 35.13 | 35.40 | 34.70 | 34.81 | 741,110 | -0.23(-0.65%) |
Aug 21, 2006 | 35.02 | 35.20 | 34.72 | 35.04 | 418,119 | -0.26(-0.73%) |
Aug 18, 2006 | 35.67 | 35.72 | 35.07 | 35.29 | 545,061 | -0.43(-1.20%) |
Aug 17, 2006 | 34.93 | 36.02 | 34.88 | 35.72 | 953,910 | +0.48(+1.37%) |
Aug 16, 2006 | 35.07 | 35.39 | 34.88 | 35.24 | 1,018,487 | +0.35(+1.01%) |
Aug 15, 2006 | 34.23 | 35.01 | 34.13 | 34.88 | 1,001,948 | +1.06(+3.14%) |
Aug 14, 2006 | 34.22 | 34.55 | 33.77 | 33.82 | 864,681 | -0.16(-0.47%) |
Aug 11, 2006 | 34.03 | 34.09 | 33.78 | 33.98 | 1,418,803 | +0.07(+0.20%) |
Aug 10, 2006 | 33.05 | 34.16 | 32.74 | 33.92 | 1,644,454 | +0.63(+1.88%) |
Aug 09, 2006 | 33.25 | 33.60 | 32.85 | 33.29 | 1,937,001 | +0.11(+0.34%) |
Aug 08, 2006 | 33.03 | 33.67 | 32.82 | 33.18 | 1,210,112 | +0.31(+0.95%) |
Aug 07, 2006 | 33.39 | 33.41 | 32.72 | 32.86 | 1,066,420 | -0.76(-2.26%) |
Aug 04, 2006 | 33.75 | 34.24 | 33.28 | 33.62 | 1,191,255 | +0.18(+0.54%) |
Aug 03, 2006 | 33.45 | 33.68 | 32.75 | 33.44 | 2,106,924 | -0.26(-0.76%) |
Aug 02, 2006 | 32.94 | 34.65 | 32.85 | 33.70 | 5,899,600 | +1.39(+4.29%) |
Aug 01, 2006 | 31.80 | 32.62 | 31.42 | 32.31 | 2,409,268 | +0.47(+1.49%) |
Jul 31, 2006 | 32.80 | 32.80 | 31.75 | 31.84 | 1,534,578 | -1.10(-3.34%) |
Jul 28, 2006 | 32.12 | 33.41 | 32.08 | 32.94 | 1,805,423 | +1.05(+3.30%) |
Jul 27, 2006 | 32.82 | 33.20 | 31.72 | 31.89 | 1,728,310 | -0.58(-1.78%) |
Jul 26, 2006 | 32.32 | 33.19 | 32.22 | 32.46 | 3,611,795 | -2.17(-6.28%) |
Jul 25, 2006 | 33.65 | 34.93 | 32.99 | 34.64 | 1,666,577 | -0.20(-0.57%) |
Jul 24, 2006 | 33.98 | 35.15 | 34.17 | 34.84 | 1,107,610 | +0.85(+2.51%) |
Jul 21, 2006 | 34.45 | 34.45 | 33.52 | 33.98 | 1,315,037 | -0.62(-1.78%) |
Jul 20, 2006 | 36.19 | 36.26 | 34.57 | 34.60 | 1,193,046 | -1.63(-4.51%) |
Jul 19, 2006 | 35.26 | 36.39 | 34.98 | 36.23 | 1,003,633 | +0.92(+2.61%) |
Jul 18, 2006 | 35.70 | 36.10 | 34.82 | 35.31 | 880,589 | -0.20(-0.56%) |
Jul 17, 2006 | 34.55 | 35.95 | 34.52 | 35.51 | 1,639,819 | +1.34(+3.92%) |
Jul 14, 2006 | 34.75 | 34.88 | 33.98 | 34.17 | 1,158,703 | -0.71(-2.04%) |
Jul 13, 2006 | 35.96 | 36.01 | 34.71 | 34.88 | 1,200,420 | -1.28(-3.54%) |
Jul 12, 2006 | 36.91 | 37.34 | 36.01 | 36.17 | 1,399,524 | -0.84(-2.28%) |
Jul 11, 2006 | 36.31 | 37.12 | 35.83 | 37.01 | 1,596,522 | +0.60(+1.64%) |
Jul 10, 2006 | 36.84 | 37.73 | 36.24 | 36.41 | 1,062,522 | -0.15(-0.42%) |
Jul 07, 2006 | 37.59 | 37.62 | 36.28 | 36.57 | 1,335,579 | -1.13(-3.00%) |
Jul 06, 2006 | 37.36 | 38.25 | 37.08 | 37.69 | 1,354,331 | +0.34(+0.91%) |
Jul 05, 2006 | 37.51 | 37.59 | 36.97 | 37.35 | 738,161 | -0.51(-1.35%) |