Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.10 | 31.26 | 30.80 | 31.02 | 1,424,491 | +0.01(+0.03%) |
Sep 28, 2006 | 31.19 | 31.31 | 30.76 | 31.01 | 1,860,028 | -0.18(-0.58%) |
Sep 27, 2006 | 31.60 | 31.90 | 31.07 | 31.19 | 1,970,442 | -0.58(-1.83%) |
Sep 26, 2006 | 32.00 | 32.16 | 31.14 | 31.77 | 2,109,248 | -0.33(-1.03%) |
Sep 25, 2006 | 30.60 | 32.25 | 30.56 | 32.10 | 2,470,313 | +1.26(+4.09%) |
Sep 22, 2006 | 32.07 | 32.23 | 30.74 | 30.84 | 2,134,283 | -1.13(-3.53%) |
Sep 21, 2006 | 30.88 | 32.23 | 30.70 | 31.97 | 6,224,528 | -0.12(-0.37%) |
Sep 20, 2006 | 32.34 | 32.84 | 31.86 | 32.09 | 2,618,993 | +0.12(+0.38%) |
Sep 19, 2006 | 32.67 | 32.96 | 31.74 | 31.97 | 1,562,422 | -0.72(-2.20%) |
Sep 18, 2006 | 32.30 | 33.08 | 31.70 | 32.69 | 1,618,499 | +0.54(+1.68%) |
Sep 15, 2006 | 32.50 | 32.94 | 31.85 | 32.15 | 2,492,320 | -0.27(-0.83%) |
Sep 14, 2006 | 32.91 | 33.25 | 32.25 | 32.42 | 2,041,327 | -0.48(-1.46%) |
Sep 13, 2006 | 31.71 | 33.20 | 31.66 | 32.90 | 2,540,685 | +1.07(+3.36%) |
Sep 12, 2006 | 31.00 | 32.18 | 30.89 | 31.83 | 1,440,713 | +0.93(+3.01%) |
Sep 11, 2006 | 30.40 | 32.09 | 30.25 | 30.90 | 2,849,698 | +0.36(+1.18%) |
Sep 08, 2006 | 31.44 | 31.48 | 30.48 | 30.54 | 1,829,474 | -1.04(-3.29%) |
Sep 07, 2006 | 30.99 | 33.00 | 30.05 | 31.58 | 5,591,400 | +0.46(+1.48%) |
Sep 06, 2006 | 32.83 | 32.93 | 31.00 | 31.12 | 3,159,105 | -2.00(-6.04%) |
Sep 05, 2006 | 32.93 | 33.29 | 32.32 | 33.12 | 2,597,748 | +0.11(+0.33%) |
Sep 01, 2006 | 35.09 | 35.24 | 32.90 | 33.01 | 3,021,734 | -2.26(-6.41%) |
Aug 31, 2006 | 35.81 | 35.90 | 34.73 | 35.27 | 1,912,417 | +0.05(+0.14%) |
Aug 30, 2006 | 34.60 | 35.90 | 34.52 | 35.22 | 1,855,732 | +0.73(+2.12%) |
Aug 29, 2006 | 33.30 | 34.63 | 33.25 | 34.49 | 1,796,541 | +1.21(+3.64%) |
Aug 28, 2006 | 33.03 | 33.35 | 32.95 | 33.28 | 1,332,528 | +0.20(+0.60%) |
Aug 25, 2006 | 32.78 | 33.52 | 32.43 | 33.08 | 1,255,156 | +0.08(+0.24%) |
Aug 24, 2006 | 33.05 | 33.25 | 32.61 | 33.00 | 1,183,125 | -0.01(-0.03%) |
Aug 23, 2006 | 34.20 | 34.63 | 32.30 | 33.01 | 2,666,434 | -1.27(-3.70%) |
Aug 22, 2006 | 35.17 | 35.75 | 34.20 | 34.28 | 1,295,793 | -1.03(-2.92%) |
Aug 21, 2006 | 35.60 | 35.76 | 34.98 | 35.31 | 1,177,938 | -0.53(-1.48%) |
Aug 18, 2006 | 37.17 | 37.19 | 35.43 | 35.84 | 2,361,499 | -1.35(-3.63%) |
Aug 17, 2006 | 36.46 | 38.75 | 36.10 | 37.19 | 4,442,864 | +2.07(+5.89%) |
Aug 16, 2006 | 34.78 | 35.30 | 34.20 | 35.12 | 1,557,033 | +0.66(+1.92%) |
Aug 15, 2006 | 34.15 | 34.89 | 33.78 | 34.46 | 2,088,229 | +0.74(+2.19%) |
Aug 14, 2006 | 34.00 | 34.40 | 33.40 | 33.72 | 880,210 | -0.01(-0.03%) |
Aug 11, 2006 | 34.53 | 34.74 | 33.56 | 33.73 | 978,186 | -1.09(-3.13%) |
Aug 10, 2006 | 35.07 | 35.28 | 34.43 | 34.82 | 852,754 | -0.46(-1.30%) |
Aug 09, 2006 | 35.44 | 36.13 | 34.92 | 35.28 | 1,519,501 | +0.18(+0.51%) |
Aug 08, 2006 | 34.75 | 35.43 | 34.47 | 35.10 | 1,197,586 | +0.51(+1.47%) |
Aug 07, 2006 | 34.53 | 35.20 | 34.12 | 34.59 | 994,207 | -0.37(-1.06%) |
Aug 04, 2006 | 36.60 | 36.76 | 34.25 | 34.96 | 1,729,726 | -1.17(-3.24%) |
Aug 03, 2006 | 35.79 | 36.41 | 35.41 | 36.13 | 1,129,553 | +0.20(+0.56%) |
Aug 02, 2006 | 35.77 | 36.48 | 35.41 | 35.93 | 1,160,075 | +0.38(+1.07%) |
Aug 01, 2006 | 36.68 | 37.15 | 35.07 | 35.55 | 1,268,141 | -1.37(-3.71%) |
Jul 31, 2006 | 37.51 | 37.76 | 36.30 | 36.92 | 852,909 | -0.80(-2.12%) |
Jul 28, 2006 | 37.00 | 37.87 | 36.45 | 37.72 | 628,225 | +1.00(+2.72%) |
Jul 27, 2006 | 37.38 | 38.18 | 36.28 | 36.72 | 1,266,666 | -0.58(-1.55%) |
Jul 26, 2006 | 35.34 | 37.55 | 35.01 | 37.30 | 2,419,724 | +2.00(+5.67%) |
Jul 25, 2006 | 35.42 | 36.01 | 34.40 | 35.30 | 2,436,147 | -0.40(-1.12%) |
Jul 24, 2006 | 33.13 | 36.03 | 33.13 | 35.70 | 9,743,968 | +6.20(+21.02%) |
Jul 21, 2006 | 31.26 | 31.11 | 28.43 | 29.50 | 3,915,300 | -1.76(-5.63%) |
Jul 20, 2006 | 32.31 | 33.94 | 31.11 | 31.26 | 2,286,300 | -1.01(-3.13%) |
Jul 19, 2006 | 30.79 | 32.66 | 30.77 | 32.27 | 1,742,013 | +1.38(+4.47%) |
Jul 18, 2006 | 31.72 | 31.72 | 29.66 | 30.89 | 2,613,759 | -0.68(-2.15%) |
Jul 17, 2006 | 31.40 | 32.29 | 31.28 | 31.57 | 777,803 | +0.05(+0.16%) |
Jul 14, 2006 | 32.21 | 32.57 | 31.16 | 31.52 | 1,784,163 | -0.58(-1.81%) |
Jul 13, 2006 | 33.48 | 33.48 | 31.93 | 32.10 | 2,141,044 | -1.47(-4.38%) |
Jul 12, 2006 | 34.00 | 34.36 | 32.94 | 33.57 | 1,949,032 | -0.69(-2.01%) |
Jul 11, 2006 | 33.32 | 34.33 | 32.70 | 34.26 | 1,526,562 | +0.78(+2.33%) |
Jul 10, 2006 | 33.99 | 34.35 | 33.00 | 33.48 | 1,630,740 | -0.29(-0.86%) |
Jul 07, 2006 | 33.75 | 33.93 | 32.95 | 33.77 | 1,255,374 | -0.02(-0.06%) |
Jul 06, 2006 | 33.35 | 34.41 | 33.30 | 33.79 | 1,114,063 | +0.60(+1.81%) |
Jul 05, 2006 | 34.13 | 34.23 | 32.79 | 33.19 | 1,717,859 | -1.33(-3.85%) |