Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.94 | 35.47 | 34.63 | 34.71 | 1,912,539 | -0.29(-0.82%) |
Sep 28, 2006 | 34.49 | 35.09 | 34.25 | 35.00 | 1,873,925 | +0.57(+1.64%) |
Sep 27, 2006 | 34.89 | 35.09 | 34.18 | 34.44 | 2,132,713 | -0.41(-1.18%) |
Sep 26, 2006 | 35.03 | 35.33 | 34.64 | 34.85 | 1,895,211 | -0.16(-0.47%) |
Sep 25, 2006 | 34.23 | 35.04 | 33.50 | 35.01 | 2,494,093 | +0.86(+2.53%) |
Sep 22, 2006 | 34.33 | 34.50 | 33.55 | 34.15 | 1,407,561 | -0.34(-0.97%) |
Sep 21, 2006 | 35.13 | 35.47 | 33.84 | 34.48 | 2,877,705 | -0.30(-0.85%) |
Sep 20, 2006 | 32.96 | 35.31 | 32.96 | 34.78 | 4,319,885 | +2.12(+6.49%) |
Sep 19, 2006 | 33.41 | 33.44 | 32.48 | 32.66 | 2,387,778 | -0.51(-1.53%) |
Sep 18, 2006 | 32.81 | 33.87 | 32.79 | 33.17 | 2,766,583 | +0.30(+0.90%) |
Sep 15, 2006 | 33.79 | 34.60 | 32.76 | 32.87 | 5,961,321 | -0.80(-2.36%) |
Sep 14, 2006 | 33.56 | 34.03 | 33.39 | 33.67 | 2,726,564 | -0.06(-0.17%) |
Sep 13, 2006 | 32.69 | 33.88 | 32.60 | 33.73 | 5,109,894 | +0.75(+2.27%) |
Sep 12, 2006 | 31.61 | 33.13 | 31.61 | 32.98 | 5,256,736 | +1.35(+4.27%) |
Sep 11, 2006 | 30.77 | 32.03 | 30.76 | 31.63 | 5,060,580 | +1.04(+3.38%) |
Sep 08, 2006 | 29.70 | 30.73 | 29.69 | 30.59 | 3,742,449 | +0.90(+3.04%) |
Sep 07, 2006 | 29.82 | 30.04 | 29.38 | 29.69 | 2,893,523 | -0.14(-0.48%) |
Sep 06, 2006 | 29.72 | 30.05 | 29.59 | 29.83 | 3,715,248 | -0.03(-0.10%) |
Sep 05, 2006 | 29.05 | 30.05 | 28.74 | 29.86 | 4,036,584 | +0.68(+2.33%) |
Sep 01, 2006 | 29.65 | 29.70 | 29.12 | 29.18 | 1,455,039 | -0.26(-0.88%) |
Aug 31, 2006 | 29.47 | 29.84 | 29.23 | 29.44 | 3,545,699 | +0.02(+0.07%) |
Aug 30, 2006 | 29.33 | 29.47 | 28.83 | 29.42 | 2,011,927 | +0.28(+0.95%) |
Aug 29, 2006 | 29.42 | 29.53 | 28.72 | 29.14 | 3,813,853 | -0.30(-1.01%) |
Aug 28, 2006 | 29.24 | 29.64 | 29.19 | 29.44 | 3,012,056 | +0.09(+0.29%) |
Aug 25, 2006 | 29.68 | 30.05 | 29.32 | 29.36 | 2,085,212 | -0.39(-1.32%) |
Aug 24, 2006 | 29.72 | 30.27 | 29.57 | 29.75 | 2,478,945 | +0.11(+0.36%) |
Aug 23, 2006 | 29.89 | 30.12 | 29.53 | 29.64 | 3,052,642 | -0.13(-0.45%) |
Aug 22, 2006 | 30.23 | 30.37 | 29.70 | 29.78 | 2,303,014 | -0.41(-1.37%) |
Aug 21, 2006 | 30.58 | 30.68 | 30.02 | 30.19 | 1,847,921 | -0.57(-1.84%) |
Aug 18, 2006 | 31.37 | 31.45 | 30.20 | 30.75 | 3,164,128 | -0.70(-2.22%) |
Aug 17, 2006 | 29.97 | 31.88 | 29.96 | 31.45 | 6,188,605 | +1.56(+5.23%) |
Aug 16, 2006 | 29.38 | 29.93 | 28.90 | 29.89 | 3,279,712 | +0.82(+2.84%) |
Aug 15, 2006 | 27.88 | 29.13 | 27.78 | 29.07 | 4,197,903 | +1.56(+5.68%) |
Aug 14, 2006 | 27.46 | 27.97 | 26.65 | 27.50 | 3,573,639 | +0.21(+0.77%) |
Aug 11, 2006 | 26.71 | 27.37 | 26.59 | 27.29 | 2,995,827 | +0.45(+1.68%) |
Aug 10, 2006 | 27.70 | 27.80 | 26.52 | 26.84 | 5,081,001 | -0.92(-3.31%) |
Aug 09, 2006 | 28.91 | 29.24 | 27.71 | 27.76 | 3,159,334 | -1.04(-3.60%) |
Aug 08, 2006 | 28.86 | 29.18 | 28.36 | 28.80 | 2,793,323 | -0.09(-0.30%) |
Aug 07, 2006 | 29.72 | 29.72 | 28.62 | 28.89 | 3,448,946 | -0.19(-0.66%) |
Aug 04, 2006 | 29.76 | 30.05 | 28.86 | 29.08 | 2,678,446 | -0.50(-1.69%) |
Aug 03, 2006 | 30.14 | 30.14 | 29.44 | 29.58 | 2,032,033 | -0.63(-2.09%) |
Aug 02, 2006 | 29.51 | 30.50 | 29.34 | 30.21 | 2,252,700 | +0.70(+2.37%) |
Aug 01, 2006 | 30.08 | 30.14 | 29.24 | 29.51 | 1,697,322 | -0.95(-3.12%) |
Jul 31, 2006 | 30.35 | 30.60 | 29.75 | 30.46 | 1,396,138 | +0.15(+0.51%) |
Jul 28, 2006 | 29.95 | 30.39 | 29.51 | 30.30 | 1,724,002 | +0.37(+1.25%) |
Jul 27, 2006 | 30.40 | 31.15 | 29.88 | 29.93 | 2,388,547 | -0.52(-1.70%) |
Jul 26, 2006 | 30.31 | 30.86 | 30.14 | 30.45 | 2,050,688 | -0.01(-0.03%) |
Jul 25, 2006 | 30.12 | 30.66 | 30.05 | 30.46 | 1,908,918 | +0.26(+0.86%) |
Jul 24, 2006 | 29.72 | 30.29 | 29.55 | 30.20 | 2,801,828 | +0.48(+1.61%) |
Jul 21, 2006 | 28.64 | 30.20 | 27.89 | 29.72 | 6,421,222 | +0.99(+3.44%) |
Jul 20, 2006 | 30.41 | 30.49 | 28.61 | 28.73 | 12,482,177 | -4.60(-13.80%) |
Jul 19, 2006 | 33.55 | 34.02 | 32.88 | 33.33 | 3,354,107 | -0.21(-0.63%) |
Jul 18, 2006 | 33.16 | 33.59 | 32.44 | 33.54 | 2,026,340 | +0.30(+0.89%) |
Jul 17, 2006 | 33.27 | 33.52 | 32.73 | 33.25 | 1,777,152 | -0.02(-0.06%) |
Jul 14, 2006 | 33.52 | 34.03 | 32.73 | 33.27 | 2,689,034 | -0.23(-0.69%) |
Jul 13, 2006 | 32.40 | 34.26 | 31.40 | 33.50 | 6,113,106 | +0.35(+1.04%) |
Jul 12, 2006 | 34.45 | 34.62 | 32.73 | 33.15 | 4,851,976 | -1.52(-4.40%) |
Jul 11, 2006 | 34.27 | 34.92 | 33.69 | 34.68 | 4,876,771 | +0.54(+1.57%) |
Jul 10, 2006 | 36.19 | 36.24 | 33.81 | 34.14 | 6,951,046 | -2.06(-5.69%) |
Jul 07, 2006 | 37.32 | 37.32 | 35.88 | 36.20 | 2,762,693 | -1.26(-3.35%) |
Jul 06, 2006 | 38.11 | 38.35 | 36.78 | 37.46 | 2,547,880 | -0.75(-1.96%) |
Jul 05, 2006 | 38.32 | 38.69 | 37.79 | 38.20 | 2,606,754 | -0.42(-1.09%) |