Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.53 | 35.74 | 34.92 | 35.49 | 688,753 | -0.17(-0.47%) |
Sep 28, 2006 | 36.57 | 36.87 | 35.53 | 35.66 | 1,805,061 | -0.92(-2.52%) |
Sep 27, 2006 | 35.83 | 36.70 | 35.69 | 36.58 | 766,716 | +0.50(+1.38%) |
Sep 26, 2006 | 35.05 | 36.16 | 34.95 | 36.08 | 618,625 | +1.14(+3.26%) |
Sep 25, 2006 | 35.03 | 35.23 | 34.16 | 34.94 | 559,890 | +0.12(+0.33%) |
Sep 22, 2006 | 36.26 | 36.26 | 34.75 | 34.83 | 959,564 | -1.58(-4.34%) |
Sep 21, 2006 | 35.80 | 36.67 | 35.80 | 36.41 | 1,015,899 | +0.38(+1.06%) |
Sep 20, 2006 | 35.57 | 36.28 | 35.45 | 36.03 | 695,405 | +0.71(+2.00%) |
Sep 19, 2006 | 35.71 | 35.79 | 34.65 | 35.32 | 793,511 | -0.57(-1.60%) |
Sep 18, 2006 | 35.98 | 36.09 | 35.48 | 35.89 | 561,182 | +0.16(+0.44%) |
Sep 15, 2006 | 36.26 | 36.51 | 35.58 | 35.73 | 752,270 | -0.15(-0.42%) |
Sep 14, 2006 | 36.49 | 36.57 | 35.53 | 35.88 | 803,660 | -0.64(-1.75%) |
Sep 13, 2006 | 36.28 | 36.57 | 35.91 | 36.52 | 437,013 | +0.35(+0.97%) |
Sep 12, 2006 | 34.31 | 36.25 | 34.20 | 36.17 | 693,045 | +2.00(+5.86%) |
Sep 11, 2006 | 34.28 | 34.36 | 33.25 | 34.17 | 1,207,296 | -0.11(-0.32%) |
Sep 08, 2006 | 34.99 | 35.39 | 34.21 | 34.28 | 501,600 | -0.83(-2.37%) |
Sep 07, 2006 | 34.68 | 35.78 | 34.66 | 35.11 | 378,117 | +0.42(+1.20%) |
Sep 06, 2006 | 35.29 | 35.49 | 34.66 | 34.70 | 539,578 | -1.03(-2.89%) |
Sep 05, 2006 | 35.58 | 35.85 | 35.18 | 35.73 | 521,765 | +0.02(+0.07%) |
Sep 01, 2006 | 35.74 | 35.78 | 35.18 | 35.70 | 539,122 | +0.21(+0.59%) |
Aug 31, 2006 | 36.63 | 36.63 | 35.48 | 35.49 | 697,793 | -0.95(-2.60%) |
Aug 30, 2006 | 37.19 | 37.23 | 36.22 | 36.44 | 414,261 | -0.67(-1.81%) |
Aug 29, 2006 | 36.18 | 37.18 | 35.93 | 37.11 | 922,585 | +0.57(+1.57%) |
Aug 28, 2006 | 35.41 | 37.03 | 35.41 | 36.54 | 851,320 | +1.13(+3.19%) |
Aug 25, 2006 | 35.02 | 35.70 | 34.83 | 35.41 | 389,111 | +0.24(+0.69%) |
Aug 24, 2006 | 36.72 | 36.77 | 34.91 | 35.17 | 964,030 | -0.35(-0.98%) |
Aug 23, 2006 | 35.58 | 35.95 | 35.24 | 35.52 | 319,583 | -0.16(-0.44%) |
Aug 22, 2006 | 35.87 | 36.67 | 35.29 | 35.68 | 511,523 | -0.31(-0.85%) |
Aug 21, 2006 | 36.67 | 36.82 | 35.83 | 35.98 | 401,370 | -1.04(-2.81%) |
Aug 18, 2006 | 37.54 | 37.54 | 36.58 | 37.02 | 372,930 | -0.38(-1.02%) |
Aug 17, 2006 | 37.00 | 37.64 | 37.00 | 37.41 | 564,141 | +0.13(+0.36%) |
Aug 16, 2006 | 36.24 | 37.36 | 36.24 | 37.27 | 573,474 | +1.16(+3.20%) |
Aug 15, 2006 | 34.81 | 36.23 | 34.36 | 36.12 | 419,642 | +1.71(+4.98%) |
Aug 14, 2006 | 34.50 | 35.12 | 34.20 | 34.40 | 499,671 | +0.10(+0.29%) |
Aug 11, 2006 | 35.31 | 35.61 | 34.15 | 34.30 | 513,181 | -1.36(-3.82%) |
Aug 10, 2006 | 34.78 | 35.83 | 34.29 | 35.67 | 548,158 | +1.03(+2.98%) |
Aug 09, 2006 | 36.42 | 36.91 | 34.29 | 34.64 | 880,657 | -1.70(-4.69%) |
Aug 08, 2006 | 37.29 | 37.55 | 36.09 | 36.34 | 432,328 | -0.47(-1.26%) |
Aug 07, 2006 | 36.90 | 37.11 | 36.41 | 36.81 | 542,277 | -0.23(-0.63%) |
Aug 04, 2006 | 37.55 | 38.91 | 36.64 | 37.04 | 679,014 | -0.08(-0.22%) |
Aug 03, 2006 | 35.76 | 37.45 | 35.41 | 37.12 | 1,269,366 | +0.96(+2.67%) |
Aug 02, 2006 | 35.08 | 36.27 | 34.52 | 36.16 | 784,090 | +1.32(+3.79%) |
Aug 01, 2006 | 35.04 | 35.24 | 34.29 | 34.84 | 741,856 | -0.65(-1.83%) |
Jul 31, 2006 | 34.91 | 35.78 | 34.65 | 35.48 | 830,506 | +0.22(+0.61%) |
Jul 28, 2006 | 34.15 | 35.45 | 33.79 | 35.27 | 835,484 | +1.45(+4.30%) |
Jul 27, 2006 | 34.50 | 34.71 | 33.48 | 33.81 | 1,574,716 | -0.28(-0.83%) |
Jul 26, 2006 | 35.74 | 35.74 | 33.95 | 34.10 | 2,304,165 | -1.94(-5.37%) |
Jul 25, 2006 | 35.68 | 36.16 | 35.21 | 36.03 | 1,477,975 | -0.24(-0.66%) |
Jul 24, 2006 | 36.19 | 36.44 | 35.42 | 36.27 | 871,215 | -0.03(-0.09%) |
Jul 21, 2006 | 33.58 | 36.66 | 32.76 | 36.31 | 2,819,491 | +3.06(+9.20%) |
Jul 20, 2006 | 36.16 | 37.36 | 32.64 | 33.25 | 1,462,123 | -2.80(-7.77%) |
Jul 19, 2006 | 35.32 | 36.05 | 34.95 | 36.05 | 630,940 | +0.53(+1.50%) |
Jul 18, 2006 | 34.95 | 35.83 | 34.58 | 35.52 | 851,201 | +0.40(+1.14%) |
Jul 17, 2006 | 35.33 | 36.12 | 34.99 | 35.12 | 666,660 | -0.51(-1.42%) |
Jul 14, 2006 | 36.51 | 36.62 | 34.59 | 35.63 | 971,907 | -0.88(-2.41%) |
Jul 13, 2006 | 37.76 | 38.00 | 36.08 | 36.51 | 761,491 | -1.33(-3.52%) |
Jul 12, 2006 | 38.07 | 38.50 | 37.82 | 37.84 | 374,893 | -0.30(-0.78%) |
Jul 11, 2006 | 38.82 | 39.06 | 37.68 | 38.14 | 712,482 | -0.82(-2.11%) |
Jul 10, 2006 | 39.49 | 39.57 | 38.69 | 38.96 | 400,027 | -0.53(-1.35%) |
Jul 07, 2006 | 40.03 | 40.03 | 39.27 | 39.49 | 551,605 | -0.43(-1.08%) |
Jul 06, 2006 | 40.36 | 40.45 | 39.65 | 39.92 | 451,905 | -0.09(-0.23%) |
Jul 05, 2006 | 40.49 | 40.49 | 39.19 | 40.02 | 696,273 | -0.65(-1.59%) |