Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.02 | 35.28 | 34.16 | 34.47 | 425,100 | -0.55(-1.57%) |
Sep 28, 2006 | 34.98 | 35.34 | 34.76 | 35.02 | 321,700 | +0.04(+0.11%) |
Sep 27, 2006 | 34.42 | 34.99 | 34.12 | 34.98 | 797,200 | +0.51(+1.48%) |
Sep 26, 2006 | 34.57 | 35.34 | 33.98 | 34.47 | 482,000 | -0.12(-0.35%) |
Sep 25, 2006 | 34.20 | 35.00 | 34.18 | 34.59 | 1,038,600 | +0.33(+0.96%) |
Sep 22, 2006 | 33.19 | 34.27 | 33.19 | 34.26 | 1,289,000 | +2.57(+8.11%) |
Sep 21, 2006 | 31.01 | 31.77 | 30.92 | 31.69 | 809,400 | +0.77(+2.49%) |
Sep 20, 2006 | 30.21 | 31.00 | 30.17 | 30.92 | 547,100 | +0.72(+2.38%) |
Sep 19, 2006 | 30.24 | 30.35 | 29.78 | 30.20 | 493,500 | -0.10(-0.33%) |
Sep 18, 2006 | 30.25 | 30.65 | 30.03 | 30.30 | 308,800 | -0.55(-1.78%) |
Sep 15, 2006 | 30.95 | 31.22 | 30.64 | 30.85 | 495,500 | +0.28(+0.92%) |
Sep 14, 2006 | 30.33 | 30.65 | 30.04 | 30.57 | 349,300 | +0.06(+0.20%) |
Sep 13, 2006 | 30.08 | 30.56 | 29.86 | 30.51 | 341,800 | +0.34(+1.13%) |
Sep 12, 2006 | 28.72 | 30.34 | 28.71 | 30.17 | 528,400 | +1.44(+5.01%) |
Sep 11, 2006 | 27.41 | 28.91 | 27.41 | 28.73 | 482,300 | +1.28(+4.66%) |
Sep 08, 2006 | 27.09 | 27.51 | 26.93 | 27.45 | 358,300 | +0.35(+1.29%) |
Sep 07, 2006 | 27.30 | 27.61 | 26.98 | 27.10 | 456,500 | -0.40(-1.45%) |
Sep 06, 2006 | 28.18 | 28.41 | 27.49 | 27.50 | 277,400 | -0.89(-3.13%) |
Sep 05, 2006 | 27.80 | 28.77 | 27.74 | 28.39 | 409,900 | +1.04(+3.80%) |
Sep 01, 2006 | 27.53 | 27.70 | 27.22 | 27.35 | 268,200 | -0.13(-0.47%) |
Aug 31, 2006 | 27.48 | 27.69 | 27.43 | 27.48 | 263,100 | +0.05(+0.18%) |
Aug 30, 2006 | 27.07 | 27.69 | 26.82 | 27.43 | 419,100 | +0.53(+1.97%) |
Aug 29, 2006 | 27.15 | 27.70 | 26.86 | 26.90 | 504,700 | -0.24(-0.88%) |
Aug 28, 2006 | 27.53 | 27.93 | 27.09 | 27.14 | 496,800 | -0.38(-1.38%) |
Aug 25, 2006 | 28.05 | 28.05 | 27.29 | 27.52 | 469,600 | -0.78(-2.76%) |
Aug 24, 2006 | 28.00 | 28.69 | 27.75 | 28.30 | 1,207,600 | +1.20(+4.43%) |
Aug 23, 2006 | 27.90 | 27.97 | 26.81 | 27.10 | 311,800 | -0.80(-2.87%) |
Aug 22, 2006 | 27.98 | 28.26 | 27.70 | 27.90 | 272,100 | -0.20(-0.71%) |
Aug 21, 2006 | 28.90 | 28.90 | 28.03 | 28.10 | 282,400 | -0.84(-2.90%) |
Aug 18, 2006 | 29.48 | 29.52 | 28.62 | 28.94 | 257,100 | -0.41(-1.40%) |
Aug 17, 2006 | 28.90 | 29.74 | 28.90 | 29.35 | 355,900 | +0.49(+1.70%) |
Aug 16, 2006 | 28.55 | 28.93 | 28.46 | 28.86 | 114,000 | +0.36(+1.26%) |
Aug 15, 2006 | 28.50 | 28.62 | 28.15 | 28.50 | 168,100 | +0.39(+1.39%) |
Aug 14, 2006 | 27.90 | 28.28 | 27.76 | 28.11 | 292,100 | +0.31(+1.12%) |
Aug 11, 2006 | 27.54 | 27.87 | 27.45 | 27.80 | 327,600 | +0.33(+1.20%) |
Aug 10, 2006 | 27.32 | 27.51 | 26.49 | 27.47 | 305,000 | -0.05(-0.18%) |
Aug 09, 2006 | 27.83 | 28.08 | 27.35 | 27.52 | 271,000 | -0.16(-0.58%) |
Aug 08, 2006 | 28.40 | 28.52 | 27.62 | 27.68 | 399,000 | -0.72(-2.54%) |
Aug 07, 2006 | 28.40 | 28.65 | 27.97 | 28.40 | 214,800 | -0.19(-0.66%) |
Aug 04, 2006 | 28.80 | 29.19 | 28.35 | 28.59 | 498,100 | -0.01(-0.03%) |
Aug 03, 2006 | 27.37 | 28.79 | 27.30 | 28.60 | 411,800 | +0.98(+3.55%) |
Aug 02, 2006 | 27.25 | 27.74 | 27.12 | 27.62 | 502,800 | +0.47(+1.73%) |
Aug 01, 2006 | 27.07 | 27.39 | 26.68 | 27.15 | 480,500 | +0.08(+0.30%) |
Jul 31, 2006 | 26.05 | 27.46 | 26.05 | 27.07 | 859,200 | +0.82(+3.12%) |
Jul 28, 2006 | 25.50 | 27.20 | 25.50 | 26.25 | 1,636,500 | -1.60(-5.75%) |
Jul 27, 2006 | 28.43 | 28.75 | 27.68 | 27.85 | 189,000 | -0.55(-1.94%) |
Jul 26, 2006 | 28.93 | 28.93 | 28.25 | 28.40 | 254,100 | -0.78(-2.67%) |
Jul 25, 2006 | 28.85 | 29.77 | 28.64 | 29.18 | 215,800 | +0.38(+1.32%) |
Jul 24, 2006 | 28.40 | 29.38 | 28.60 | 28.80 | 370,900 | +0.40(+1.41%) |
Jul 21, 2006 | 28.95 | 29.00 | 28.40 | 28.40 | 304,300 | -0.65(-2.24%) |
Jul 20, 2006 | 30.00 | 30.04 | 28.65 | 29.05 | 381,000 | -0.93(-3.10%) |
Jul 19, 2006 | 29.08 | 30.18 | 29.12 | 29.98 | 306,600 | +0.90(+3.09%) |
Jul 18, 2006 | 29.20 | 29.55 | 28.60 | 29.08 | 314,200 | -0.12(-0.41%) |
Jul 17, 2006 | 29.66 | 30.16 | 28.93 | 29.20 | 283,800 | -0.46(-1.55%) |
Jul 14, 2006 | 30.20 | 30.44 | 29.42 | 29.66 | 206,400 | -0.62(-2.05%) |
Jul 13, 2006 | 30.54 | 30.93 | 30.02 | 30.28 | 479,400 | -0.26(-0.85%) |
Jul 12, 2006 | 31.75 | 31.75 | 30.45 | 30.54 | 367,300 | -1.36(-4.26%) |
Jul 11, 2006 | 32.15 | 32.22 | 31.25 | 31.90 | 308,800 | -0.34(-1.05%) |
Jul 10, 2006 | 32.33 | 32.70 | 32.19 | 32.24 | 338,300 | -0.06(-0.19%) |
Jul 07, 2006 | 32.70 | 32.75 | 31.93 | 32.30 | 191,700 | -0.50(-1.52%) |
Jul 06, 2006 | 33.35 | 33.38 | 32.53 | 32.80 | 220,600 | -0.44(-1.32%) |
Jul 05, 2006 | 33.83 | 33.93 | 33.07 | 33.24 | 229,200 | -0.76(-2.24%) |