Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.33 | 33.89 | 33.11 | 33.23 | 1,655,423 | -0.64(-1.90%) |
Sep 28, 2006 | 33.99 | 34.34 | 33.73 | 33.88 | 2,021,440 | -0.36(-1.05%) |
Sep 27, 2006 | 34.44 | 34.56 | 33.88 | 34.24 | 2,557,804 | -0.28(-0.82%) |
Sep 26, 2006 | 34.34 | 34.70 | 34.06 | 34.52 | 2,305,464 | +0.30(+0.87%) |
Sep 25, 2006 | 33.63 | 34.47 | 32.67 | 34.22 | 2,370,764 | +0.55(+1.62%) |
Sep 22, 2006 | 34.30 | 34.30 | 33.57 | 33.67 | 1,265,217 | +0.04(+0.13%) |
Sep 21, 2006 | 33.99 | 34.39 | 33.59 | 33.63 | 1,545,039 | -0.33(-0.96%) |
Sep 20, 2006 | 34.12 | 34.72 | 33.87 | 33.95 | 1,915,939 | -0.05(-0.16%) |
Sep 19, 2006 | 34.91 | 35.20 | 33.82 | 34.01 | 1,908,785 | -1.84(-5.13%) |
Sep 18, 2006 | 35.08 | 35.91 | 34.87 | 35.85 | 1,457,368 | +1.14(+3.27%) |
Sep 15, 2006 | 34.39 | 35.08 | 33.94 | 34.71 | 2,117,743 | +0.42(+1.23%) |
Sep 14, 2006 | 35.66 | 35.75 | 33.85 | 34.29 | 2,476,265 | -1.38(-3.88%) |
Sep 13, 2006 | 35.42 | 36.30 | 35.05 | 35.67 | 2,397,792 | -0.03(-0.07%) |
Sep 12, 2006 | 35.37 | 36.26 | 35.18 | 35.70 | 2,600,277 | +0.12(+0.35%) |
Sep 11, 2006 | 36.29 | 36.35 | 35.40 | 35.57 | 3,735,009 | -2.89(-7.51%) |
Sep 08, 2006 | 38.66 | 39.06 | 38.36 | 38.46 | 1,181,520 | -1.07(-2.72%) |
Sep 07, 2006 | 40.42 | 40.66 | 39.54 | 39.54 | 1,378,440 | -1.80(-4.35%) |
Sep 06, 2006 | 41.84 | 42.40 | 41.26 | 41.33 | 707,958 | -0.88(-2.09%) |
Sep 05, 2006 | 41.53 | 42.22 | 41.40 | 42.21 | 936,335 | +1.31(+3.21%) |
Sep 01, 2006 | 40.53 | 41.52 | 40.27 | 40.90 | 799,604 | +0.28(+0.69%) |
Aug 31, 2006 | 40.88 | 41.00 | 40.08 | 40.62 | 757,018 | +0.05(+0.13%) |
Aug 30, 2006 | 40.99 | 41.12 | 39.92 | 40.57 | 1,051,717 | -0.04(-0.09%) |
Aug 29, 2006 | 40.24 | 40.66 | 40.07 | 40.60 | 1,411,374 | -0.24(-0.58%) |
Aug 28, 2006 | 41.40 | 41.45 | 40.84 | 40.84 | 622,558 | -0.70(-1.70%) |
Aug 25, 2006 | 42.04 | 42.11 | 41.50 | 41.54 | 735,895 | -0.13(-0.32%) |
Aug 24, 2006 | 42.41 | 42.96 | 41.64 | 41.68 | 996,411 | -1.18(-2.75%) |
Aug 23, 2006 | 43.37 | 43.76 | 42.79 | 42.86 | 789,497 | -0.63(-1.46%) |
Aug 22, 2006 | 43.19 | 43.57 | 42.80 | 43.49 | 1,342,327 | -0.61(-1.38%) |
Aug 21, 2006 | 42.72 | 44.24 | 42.58 | 44.10 | 1,193,558 | +1.80(+4.25%) |
Aug 18, 2006 | 42.72 | 42.84 | 41.36 | 42.30 | 1,678,590 | -1.11(-2.56%) |
Aug 17, 2006 | 44.43 | 44.48 | 42.97 | 43.41 | 1,086,127 | -0.77(-1.73%) |
Aug 16, 2006 | 43.98 | 44.49 | 43.87 | 44.18 | 1,219,564 | +1.13(+2.62%) |
Aug 15, 2006 | 43.54 | 43.67 | 42.94 | 43.05 | 978,922 | +0.18(+0.43%) |
Aug 14, 2006 | 43.29 | 43.95 | 42.75 | 42.87 | 1,050,581 | -0.42(-0.98%) |
Aug 11, 2006 | 44.58 | 44.91 | 43.29 | 43.29 | 1,014,468 | -1.11(-2.50%) |
Aug 10, 2006 | 44.42 | 44.81 | 43.94 | 44.40 | 1,029,912 | -0.19(-0.43%) |
Aug 09, 2006 | 44.01 | 44.90 | 43.46 | 44.59 | 1,034,455 | +1.07(+2.45%) |
Aug 08, 2006 | 44.29 | 44.47 | 43.31 | 43.53 | 909,761 | -0.93(-2.10%) |
Aug 07, 2006 | 43.85 | 44.67 | 43.64 | 44.46 | 840,942 | +0.83(+1.90%) |
Aug 04, 2006 | 44.69 | 44.97 | 43.62 | 43.63 | 1,322,340 | -0.24(-0.54%) |
Aug 03, 2006 | 44.18 | 44.57 | 43.73 | 43.87 | 1,089,533 | -0.92(-2.04%) |
Aug 02, 2006 | 44.42 | 44.90 | 43.37 | 44.79 | 1,568,433 | +0.81(+1.84%) |
Aug 01, 2006 | 42.43 | 44.03 | 42.09 | 43.98 | 1,319,274 | +1.19(+2.78%) |
Jul 31, 2006 | 42.44 | 43.04 | 42.09 | 42.79 | 942,809 | +0.20(+0.48%) |
Jul 28, 2006 | 42.05 | 42.67 | 41.67 | 42.58 | 1,497,342 | +1.37(+3.33%) |
Jul 27, 2006 | 43.46 | 43.78 | 41.10 | 41.21 | 1,550,604 | -1.72(-4.00%) |
Jul 26, 2006 | 41.91 | 42.93 | 41.48 | 42.93 | 1,276,460 | +0.78(+1.86%) |
Jul 25, 2006 | 40.99 | 42.20 | 40.45 | 42.14 | 1,065,685 | +0.72(+1.74%) |
Jul 24, 2006 | 40.29 | 41.55 | 39.71 | 41.42 | 1,440,446 | +1.02(+2.53%) |
Jul 21, 2006 | 42.25 | 42.35 | 40.40 | 40.40 | 1,419,437 | -1.43(-3.41%) |
Jul 20, 2006 | 43.63 | 43.73 | 41.83 | 41.83 | 1,300,422 | -1.22(-2.84%) |
Jul 19, 2006 | 40.93 | 43.15 | 40.84 | 43.05 | 1,505,746 | +2.39(+5.87%) |
Jul 18, 2006 | 41.59 | 41.82 | 40.15 | 40.66 | 1,339,829 | -0.14(-0.35%) |
Jul 17, 2006 | 40.87 | 41.73 | 40.68 | 40.81 | 990,051 | -1.09(-2.61%) |
Jul 14, 2006 | 42.13 | 42.31 | 41.55 | 41.90 | 780,298 | +0.29(+0.70%) |
Jul 13, 2006 | 43.32 | 43.37 | 41.56 | 41.61 | 1,610,225 | -1.77(-4.08%) |
Jul 12, 2006 | 44.26 | 44.55 | 43.12 | 43.38 | 1,514,604 | -0.31(-0.71%) |
Jul 11, 2006 | 42.88 | 43.68 | 42.64 | 43.68 | 1,046,038 | +1.20(+2.82%) |
Jul 10, 2006 | 42.22 | 42.85 | 41.74 | 42.49 | 809,030 | +0.13(+0.31%) |
Jul 07, 2006 | 42.94 | 43.09 | 42.11 | 42.35 | 967,452 | -0.59(-1.37%) |
Jul 06, 2006 | 42.11 | 43.28 | 41.71 | 42.94 | 1,276,687 | +1.06(+2.52%) |
Jul 05, 2006 | 42.93 | 43.04 | 41.32 | 41.89 | 1,734,010 | -1.79(-4.09%) |