Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.52 | 33.78 | 32.76 | 33.65 | 1,642,153 | +0.26(+0.78%) |
Sep 28, 2006 | 34.15 | 34.41 | 33.05 | 33.39 | 1,916,481 | +0.65(+1.99%) |
Sep 27, 2006 | 31.90 | 32.96 | 31.71 | 32.74 | 1,480,408 | +1.00(+3.15%) |
Sep 26, 2006 | 31.70 | 31.80 | 31.47 | 31.74 | 1,450,647 | +0.09(+0.28%) |
Sep 25, 2006 | 31.60 | 32.21 | 31.40 | 31.65 | 1,574,255 | -0.05(-0.16%) |
Sep 22, 2006 | 32.69 | 32.94 | 31.61 | 31.70 | 1,480,692 | -1.13(-3.44%) |
Sep 21, 2006 | 33.20 | 33.50 | 32.25 | 32.83 | 978,828 | -0.42(-1.26%) |
Sep 20, 2006 | 33.15 | 33.60 | 32.76 | 33.25 | 2,290,462 | +1.03(+3.20%) |
Sep 19, 2006 | 32.47 | 32.92 | 32.19 | 32.22 | 1,313,039 | -0.38(-1.17%) |
Sep 18, 2006 | 33.11 | 33.11 | 32.30 | 32.60 | 1,567,044 | -0.38(-1.15%) |
Sep 15, 2006 | 33.84 | 33.90 | 32.63 | 32.98 | 5,791,978 | -0.54(-1.61%) |
Sep 14, 2006 | 34.10 | 34.42 | 33.50 | 33.52 | 1,236,098 | -0.82(-2.39%) |
Sep 13, 2006 | 34.38 | 34.39 | 33.41 | 34.34 | 1,661,931 | -0.25(-0.72%) |
Sep 12, 2006 | 34.05 | 34.62 | 32.77 | 34.59 | 2,010,914 | -0.23(-0.66%) |
Sep 11, 2006 | 35.19 | 35.38 | 34.13 | 34.82 | 804,651 | -0.52(-1.47%) |
Sep 08, 2006 | 34.80 | 35.53 | 34.75 | 35.34 | 1,025,187 | +0.60(+1.73%) |
Sep 07, 2006 | 34.85 | 35.42 | 34.11 | 34.74 | 833,200 | -0.07(-0.20%) |
Sep 06, 2006 | 36.15 | 36.20 | 34.66 | 34.81 | 965,922 | -1.34(-3.71%) |
Sep 05, 2006 | 36.34 | 36.50 | 35.79 | 36.15 | 855,933 | -0.06(-0.17%) |
Sep 01, 2006 | 34.63 | 36.31 | 34.62 | 36.21 | 1,419,113 | +1.76(+5.11%) |
Aug 31, 2006 | 35.67 | 35.67 | 34.39 | 34.45 | 1,081,771 | -0.53(-1.52%) |
Aug 30, 2006 | 34.60 | 35.01 | 34.31 | 34.98 | 1,045,955 | +0.41(+1.19%) |
Aug 29, 2006 | 34.86 | 35.15 | 34.37 | 34.57 | 1,266,942 | -0.38(-1.09%) |
Aug 28, 2006 | 35.34 | 35.56 | 34.88 | 34.95 | 972,640 | -0.48(-1.35%) |
Aug 25, 2006 | 33.34 | 35.74 | 32.91 | 35.43 | 2,163,585 | +3.17(+9.83%) |
Aug 24, 2006 | 32.83 | 33.02 | 32.04 | 32.26 | 442,504 | -0.48(-1.47%) |
Aug 23, 2006 | 32.87 | 32.87 | 32.44 | 32.74 | 693,417 | +0.03(+0.09%) |
Aug 22, 2006 | 32.45 | 32.99 | 32.25 | 32.71 | 540,968 | +0.37(+1.14%) |
Aug 21, 2006 | 32.43 | 33.10 | 32.04 | 32.34 | 718,279 | -0.37(-1.13%) |
Aug 18, 2006 | 32.79 | 32.94 | 32.00 | 32.71 | 558,348 | +0.00(+0.00%) |
Aug 17, 2006 | 32.32 | 32.94 | 32.00 | 32.71 | 656,263 | +0.44(+1.36%) |
Aug 16, 2006 | 31.85 | 32.34 | 31.74 | 32.27 | 711,897 | +0.70(+2.22%) |
Aug 15, 2006 | 31.35 | 31.74 | 30.60 | 31.57 | 693,606 | +0.94(+3.07%) |
Aug 14, 2006 | 30.82 | 31.50 | 30.54 | 30.63 | 607,453 | +0.24(+0.79%) |
Aug 11, 2006 | 30.49 | 30.71 | 30.05 | 30.39 | 769,052 | -0.05(-0.16%) |
Aug 10, 2006 | 30.05 | 30.97 | 29.75 | 30.44 | 1,227,388 | +0.32(+1.06%) |
Aug 09, 2006 | 30.88 | 31.36 | 29.88 | 30.12 | 1,034,153 | -0.47(-1.54%) |
Aug 08, 2006 | 31.76 | 31.77 | 30.29 | 30.59 | 1,462,487 | -1.08(-3.41%) |
Aug 07, 2006 | 32.06 | 32.28 | 31.55 | 31.67 | 886,693 | -0.60(-1.86%) |
Aug 04, 2006 | 33.13 | 33.66 | 31.94 | 32.27 | 910,073 | -0.43(-1.31%) |
Aug 03, 2006 | 32.06 | 32.87 | 31.59 | 32.70 | 1,017,203 | +0.35(+1.08%) |
Aug 02, 2006 | 32.73 | 33.05 | 32.19 | 32.35 | 1,124,655 | -0.16(-0.49%) |
Aug 01, 2006 | 33.23 | 33.44 | 32.05 | 32.51 | 1,003,599 | -1.01(-3.01%) |
Jul 31, 2006 | 34.11 | 34.13 | 32.89 | 33.52 | 1,231,677 | -0.73(-2.13%) |
Jul 28, 2006 | 33.41 | 34.33 | 32.95 | 34.25 | 983,429 | +0.88(+2.64%) |
Jul 27, 2006 | 35.07 | 35.10 | 32.60 | 33.37 | 1,958,336 | -2.18(-6.13%) |
Jul 26, 2006 | 35.32 | 35.94 | 34.76 | 35.55 | 544,340 | -0.05(-0.14%) |
Jul 25, 2006 | 34.95 | 35.77 | 34.62 | 35.60 | 776,035 | +0.55(+1.57%) |
Jul 24, 2006 | 34.36 | 35.38 | 34.25 | 35.05 | 713,850 | +0.69(+2.01%) |
Jul 21, 2006 | 35.13 | 35.13 | 33.69 | 34.36 | 824,182 | -0.63(-1.80%) |
Jul 20, 2006 | 35.37 | 35.87 | 34.84 | 34.99 | 1,087,261 | -0.25(-0.71%) |
Jul 19, 2006 | 32.94 | 35.35 | 32.78 | 35.24 | 1,314,653 | +2.30(+6.98%) |
Jul 18, 2006 | 33.58 | 33.96 | 32.26 | 32.94 | 996,597 | -0.57(-1.70%) |
Jul 17, 2006 | 34.24 | 34.70 | 33.32 | 33.51 | 861,184 | -0.78(-2.27%) |
Jul 14, 2006 | 35.30 | 35.38 | 33.66 | 34.29 | 1,296,478 | -0.32(-0.92%) |
Jul 13, 2006 | 36.00 | 36.12 | 34.26 | 34.61 | 1,076,421 | -1.53(-4.23%) |
Jul 12, 2006 | 35.70 | 37.10 | 35.60 | 36.14 | 1,250,979 | +0.30(+0.84%) |
Jul 11, 2006 | 35.14 | 35.91 | 34.82 | 35.84 | 785,704 | +0.62(+1.76%) |
Jul 10, 2006 | 36.00 | 36.70 | 34.90 | 35.22 | 684,668 | -0.69(-1.92%) |
Jul 07, 2006 | 36.20 | 36.38 | 35.40 | 35.91 | 1,154,018 | -0.48(-1.32%) |
Jul 06, 2006 | 35.60 | 36.86 | 35.30 | 36.39 | 988,354 | +0.83(+2.33%) |
Jul 05, 2006 | 36.25 | 36.25 | 35.25 | 35.56 | 1,625,589 | -1.01(-2.76%) |