Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.97 | 29.97 | 29.52 | 29.67 | 9,500 | -0.28(-0.93%) |
Sep 28, 2006 | 30.03 | 30.20 | 29.82 | 29.95 | 38,300 | -0.05(-0.17%) |
Sep 27, 2006 | 30.00 | 30.12 | 29.84 | 30.00 | 20,800 | +0.00(+0.00%) |
Sep 26, 2006 | 30.07 | 30.17 | 29.87 | 30.00 | 3,900 | +0.00(+0.00%) |
Sep 25, 2006 | 30.30 | 30.40 | 29.61 | 30.00 | 12,400 | -0.33(-1.09%) |
Sep 22, 2006 | 30.65 | 30.70 | 30.18 | 30.33 | 20,100 | -0.45(-1.46%) |
Sep 21, 2006 | 30.75 | 31.20 | 30.75 | 30.78 | 24,500 | +0.23(+0.75%) |
Sep 20, 2006 | 31.00 | 31.00 | 30.00 | 30.55 | 10,700 | -0.44(-1.42%) |
Sep 19, 2006 | 31.90 | 32.05 | 30.80 | 30.99 | 8,800 | -0.95(-2.97%) |
Sep 18, 2006 | 31.85 | 32.04 | 31.85 | 31.94 | 21,800 | -0.18(-0.56%) |
Sep 15, 2006 | 32.79 | 32.80 | 32.06 | 32.12 | 26,400 | -0.58(-1.77%) |
Sep 14, 2006 | 32.75 | 32.75 | 32.51 | 32.70 | 6,100 | -0.08(-0.24%) |
Sep 13, 2006 | 32.70 | 32.80 | 32.56 | 32.78 | 10,100 | -0.09(-0.27%) |
Sep 12, 2006 | 32.90 | 32.90 | 32.70 | 32.87 | 7,500 | +0.08(+0.24%) |
Sep 11, 2006 | 33.10 | 33.10 | 32.69 | 32.79 | 10,100 | -0.27(-0.82%) |
Sep 08, 2006 | 33.12 | 33.24 | 33.01 | 33.06 | 4,400 | +0.04(+0.12%) |
Sep 07, 2006 | 32.95 | 33.06 | 32.80 | 33.02 | 4,800 | -0.02(-0.06%) |
Sep 06, 2006 | 33.05 | 33.17 | 33.01 | 33.04 | 7,500 | -0.51(-1.52%) |
Sep 05, 2006 | 33.02 | 33.55 | 33.00 | 33.55 | 9,200 | +0.17(+0.51%) |
Sep 01, 2006 | 34.10 | 34.10 | 33.30 | 33.38 | 4,900 | -0.77(-2.25%) |
Aug 31, 2006 | 34.15 | 34.30 | 33.57 | 34.15 | 8,000 | +0.05(+0.15%) |
Aug 30, 2006 | 34.00 | 34.15 | 33.89 | 34.10 | 5,800 | +0.30(+0.89%) |
Aug 29, 2006 | 33.62 | 33.80 | 33.50 | 33.80 | 4,800 | +0.24(+0.72%) |
Aug 28, 2006 | 33.68 | 33.68 | 33.46 | 33.56 | 4,600 | -0.12(-0.36%) |
Aug 25, 2006 | 33.37 | 33.74 | 33.29 | 33.68 | 16,500 | +0.51(+1.54%) |
Aug 24, 2006 | 33.75 | 33.75 | 33.17 | 33.17 | 13,100 | -0.39(-1.16%) |
Aug 23, 2006 | 33.35 | 33.60 | 33.33 | 33.56 | 11,100 | +0.11(+0.33%) |
Aug 22, 2006 | 34.20 | 34.21 | 33.40 | 33.45 | 6,000 | -0.82(-2.39%) |
Aug 21, 2006 | 34.31 | 34.34 | 34.13 | 34.27 | 4,800 | -0.05(-0.15%) |
Aug 18, 2006 | 34.38 | 34.95 | 34.30 | 34.32 | 9,500 | -0.07(-0.20%) |
Aug 17, 2006 | 34.58 | 34.66 | 34.24 | 34.39 | 5,100 | -0.44(-1.26%) |
Aug 16, 2006 | 34.99 | 34.99 | 34.62 | 34.83 | 5,800 | -0.16(-0.46%) |
Aug 15, 2006 | 34.76 | 35.08 | 34.76 | 34.99 | 3,000 | +0.45(+1.30%) |
Aug 14, 2006 | 34.82 | 35.00 | 34.54 | 34.54 | 5,000 | -0.26(-0.75%) |
Aug 11, 2006 | 35.30 | 35.30 | 34.79 | 34.80 | 5,800 | -0.69(-1.94%) |
Aug 10, 2006 | 35.60 | 35.61 | 35.25 | 35.49 | 7,700 | -0.21(-0.59%) |
Aug 09, 2006 | 35.95 | 35.95 | 35.70 | 35.70 | 4,000 | -0.15(-0.42%) |
Aug 08, 2006 | 36.10 | 36.11 | 35.70 | 35.85 | 14,800 | -0.35(-0.97%) |
Aug 07, 2006 | 36.55 | 36.69 | 36.01 | 36.20 | 11,000 | -0.70(-1.90%) |
Aug 04, 2006 | 37.00 | 37.00 | 36.80 | 36.90 | 3,300 | -0.10(-0.27%) |
Aug 03, 2006 | 36.20 | 37.00 | 36.18 | 37.00 | 8,200 | +0.72(+1.98%) |
Aug 02, 2006 | 36.43 | 36.50 | 36.10 | 36.28 | 3,700 | -0.08(-0.22%) |
Aug 01, 2006 | 36.70 | 36.70 | 36.06 | 36.36 | 7,200 | -0.49(-1.33%) |
Jul 31, 2006 | 36.60 | 37.00 | 36.50 | 36.85 | 6,100 | +0.40(+1.10%) |
Jul 28, 2006 | 35.90 | 36.47 | 35.90 | 36.45 | 5,700 | +0.33(+0.91%) |
Jul 27, 2006 | 36.55 | 36.65 | 36.07 | 36.12 | 5,300 | -0.34(-0.93%) |
Jul 26, 2006 | 36.10 | 36.50 | 36.00 | 36.46 | 3,700 | +0.20(+0.55%) |
Jul 25, 2006 | 36.35 | 36.64 | 36.25 | 36.26 | 6,200 | -0.01(-0.03%) |
Jul 24, 2006 | 36.21 | 36.38 | 36.10 | 36.27 | 3,900 | +0.17(+0.47%) |
Jul 21, 2006 | 36.51 | 36.51 | 35.99 | 36.10 | 7,800 | -0.41(-1.12%) |
Jul 20, 2006 | 36.10 | 37.00 | 36.10 | 36.51 | 8,100 | +0.50(+1.39%) |
Jul 19, 2006 | 35.20 | 36.01 | 35.20 | 36.01 | 5,700 | +0.77(+2.19%) |
Jul 18, 2006 | 35.03 | 35.30 | 35.03 | 35.24 | 6,600 | +0.21(+0.60%) |
Jul 17, 2006 | 35.43 | 35.44 | 34.75 | 35.03 | 16,500 | -0.41(-1.16%) |
Jul 14, 2006 | 35.96 | 35.96 | 35.41 | 35.44 | 4,500 | -0.56(-1.56%) |
Jul 13, 2006 | 36.00 | 36.30 | 35.65 | 36.00 | 12,600 | +0.03(+0.08%) |
Jul 12, 2006 | 37.00 | 37.01 | 35.97 | 35.97 | 4,200 | -1.05(-2.84%) |
Jul 11, 2006 | 37.00 | 37.02 | 36.62 | 37.02 | 6,200 | +0.00(+0.00%) |
Jul 10, 2006 | 37.00 | 37.04 | 36.99 | 37.02 | 61,400 | +0.02(+0.05%) |
Jul 07, 2006 | 36.30 | 37.04 | 36.30 | 37.00 | 37,100 | +0.07(+0.19%) |
Jul 06, 2006 | 37.00 | 37.00 | 36.92 | 36.93 | 8,400 | -0.05(-0.14%) |
Jul 05, 2006 | 36.95 | 37.19 | 36.80 | 36.98 | 11,300 | +0.03(+0.08%) |