Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.17 | 35.23 | 34.86 | 35.01 | 1,461,900 | -0.16(-0.45%) |
Sep 28, 2006 | 35.13 | 35.41 | 35.07 | 35.17 | 1,199,300 | +0.11(+0.31%) |
Sep 27, 2006 | 35.05 | 35.41 | 34.92 | 35.06 | 1,467,700 | -0.09(-0.26%) |
Sep 26, 2006 | 35.25 | 35.45 | 35.04 | 35.15 | 1,846,500 | -0.10(-0.28%) |
Sep 25, 2006 | 35.02 | 35.29 | 34.86 | 35.25 | 2,093,500 | +0.35(+1.00%) |
Sep 22, 2006 | 34.94 | 35.11 | 34.76 | 34.90 | 1,839,300 | -0.08(-0.23%) |
Sep 21, 2006 | 35.50 | 35.57 | 34.97 | 34.98 | 1,132,600 | -0.52(-1.46%) |
Sep 20, 2006 | 35.28 | 35.53 | 35.25 | 35.50 | 1,440,900 | +0.47(+1.34%) |
Sep 19, 2006 | 35.02 | 35.10 | 34.78 | 35.03 | 1,781,100 | -0.02(-0.06%) |
Sep 18, 2006 | 35.07 | 35.43 | 34.93 | 35.05 | 2,268,400 | -0.21(-0.60%) |
Sep 15, 2006 | 35.45 | 35.75 | 35.09 | 35.26 | 10,574,900 | -0.13(-0.37%) |
Sep 14, 2006 | 35.51 | 35.60 | 35.15 | 35.39 | 2,969,400 | -0.09(-0.25%) |
Sep 13, 2006 | 35.90 | 35.91 | 35.32 | 35.48 | 4,551,900 | -0.62(-1.72%) |
Sep 12, 2006 | 36.00 | 36.27 | 35.85 | 36.10 | 2,986,300 | +0.10(+0.28%) |
Sep 11, 2006 | 35.77 | 36.40 | 35.77 | 36.00 | 3,866,000 | +0.24(+0.67%) |
Sep 08, 2006 | 35.30 | 35.84 | 35.09 | 35.76 | 3,414,200 | +0.64(+1.82%) |
Sep 07, 2006 | 34.97 | 35.18 | 34.87 | 35.12 | 1,985,900 | +0.19(+0.54%) |
Sep 06, 2006 | 35.05 | 35.31 | 34.87 | 34.93 | 1,869,500 | -0.12(-0.34%) |
Sep 05, 2006 | 34.79 | 35.08 | 34.75 | 35.05 | 2,193,800 | +0.42(+1.21%) |
Sep 01, 2006 | 34.40 | 34.70 | 34.39 | 34.63 | 1,004,800 | +0.20(+0.58%) |
Aug 31, 2006 | 34.25 | 34.50 | 34.22 | 34.43 | 1,595,900 | +0.13(+0.38%) |
Aug 30, 2006 | 34.05 | 34.53 | 33.91 | 34.30 | 2,655,100 | +0.29(+0.85%) |
Aug 29, 2006 | 34.05 | 34.10 | 33.84 | 34.01 | 1,672,600 | -0.04(-0.12%) |
Aug 28, 2006 | 33.95 | 34.33 | 33.92 | 34.05 | 1,684,300 | +0.20(+0.59%) |
Aug 25, 2006 | 34.01 | 34.05 | 33.67 | 33.85 | 2,142,700 | -0.37(-1.08%) |
Aug 24, 2006 | 34.25 | 34.35 | 34.02 | 34.22 | 1,831,100 | -0.08(-0.23%) |
Aug 23, 2006 | 34.32 | 34.38 | 34.00 | 34.30 | 1,196,500 | -0.02(-0.06%) |
Aug 22, 2006 | 34.39 | 34.50 | 34.16 | 34.32 | 1,230,800 | +0.01(+0.03%) |
Aug 21, 2006 | 34.18 | 34.42 | 34.10 | 34.31 | 1,468,400 | -0.02(-0.06%) |
Aug 18, 2006 | 35.00 | 35.00 | 34.16 | 34.33 | 1,449,400 | -0.24(-0.69%) |
Aug 17, 2006 | 34.20 | 34.58 | 34.14 | 34.57 | 2,071,000 | +0.18(+0.52%) |
Aug 16, 2006 | 34.60 | 34.70 | 34.25 | 34.39 | 1,330,100 | +0.04(+0.12%) |
Aug 15, 2006 | 34.37 | 34.49 | 34.19 | 34.35 | 1,191,300 | +0.20(+0.59%) |
Aug 14, 2006 | 33.92 | 34.63 | 33.89 | 34.15 | 1,399,700 | +0.46(+1.37%) |
Aug 11, 2006 | 33.78 | 34.14 | 33.46 | 33.69 | 2,063,100 | -0.06(-0.18%) |
Aug 10, 2006 | 33.93 | 34.07 | 33.67 | 33.75 | 2,013,400 | -0.38(-1.11%) |
Aug 09, 2006 | 34.43 | 34.88 | 34.13 | 34.13 | 2,129,300 | -0.03(-0.09%) |
Aug 08, 2006 | 34.25 | 34.50 | 34.05 | 34.16 | 1,388,300 | +0.08(+0.23%) |
Aug 07, 2006 | 34.30 | 34.40 | 34.00 | 34.08 | 1,697,100 | -0.26(-0.76%) |
Aug 04, 2006 | 35.15 | 35.21 | 34.11 | 34.34 | 2,384,900 | -0.56(-1.60%) |
Aug 03, 2006 | 34.68 | 35.23 | 34.56 | 34.90 | 3,942,300 | +0.22(+0.63%) |
Aug 02, 2006 | 34.60 | 34.79 | 34.40 | 34.68 | 3,759,400 | +0.48(+1.40%) |
Aug 01, 2006 | 34.32 | 34.37 | 33.94 | 34.20 | 1,762,900 | -0.10(-0.29%) |
Jul 31, 2006 | 33.55 | 34.50 | 33.55 | 34.30 | 2,058,300 | +0.76(+2.27%) |
Jul 28, 2006 | 33.97 | 34.60 | 33.06 | 33.54 | 3,152,300 | -0.43(-1.27%) |
Jul 27, 2006 | 33.86 | 34.18 | 33.45 | 33.97 | 1,872,000 | -0.10(-0.29%) |
Jul 26, 2006 | 33.96 | 34.35 | 33.72 | 34.07 | 1,800,700 | +0.22(+0.65%) |
Jul 25, 2006 | 33.86 | 33.94 | 33.53 | 33.85 | 1,758,400 | -0.25(-0.73%) |
Jul 24, 2006 | 33.68 | 34.20 | 33.63 | 34.10 | 1,358,600 | +0.46(+1.37%) |
Jul 21, 2006 | 33.95 | 34.24 | 33.50 | 33.64 | 3,053,800 | -0.24(-0.71%) |
Jul 20, 2006 | 33.81 | 34.24 | 33.79 | 33.88 | 1,373,600 | +0.10(+0.30%) |
Jul 19, 2006 | 33.50 | 33.98 | 33.49 | 33.78 | 2,148,900 | +0.50(+1.50%) |
Jul 18, 2006 | 33.45 | 33.70 | 32.96 | 33.28 | 1,617,300 | -0.17(-0.51%) |
Jul 17, 2006 | 33.61 | 33.69 | 33.28 | 33.45 | 1,065,500 | -0.10(-0.30%) |
Jul 14, 2006 | 33.92 | 33.98 | 33.44 | 33.55 | 1,477,600 | -0.56(-1.64%) |
Jul 13, 2006 | 34.22 | 34.34 | 33.93 | 34.11 | 2,483,400 | -0.51(-1.47%) |
Jul 12, 2006 | 34.99 | 35.20 | 34.62 | 34.62 | 1,554,900 | -0.35(-1.00%) |
Jul 11, 2006 | 34.93 | 34.99 | 34.75 | 34.97 | 1,176,700 | +0.03(+0.09%) |
Jul 10, 2006 | 34.80 | 34.98 | 34.63 | 34.94 | 1,922,600 | -0.06(-0.17%) |
Jul 07, 2006 | 34.95 | 35.01 | 34.71 | 35.00 | 1,995,500 | +0.01(+0.03%) |
Jul 06, 2006 | 34.65 | 35.00 | 34.53 | 34.99 | 2,169,800 | +0.31(+0.89%) |
Jul 05, 2006 | 34.90 | 34.97 | 34.53 | 34.68 | 1,957,100 | -0.21(-0.60%) |