Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.27 | 34.48 | 33.98 | 34.04 | 545,600 | -0.35(-1.02%) |
Sep 28, 2006 | 34.43 | 34.60 | 34.25 | 34.39 | 532,600 | +0.03(+0.09%) |
Sep 27, 2006 | 34.10 | 34.45 | 34.10 | 34.36 | 730,200 | +0.27(+0.79%) |
Sep 26, 2006 | 33.98 | 34.13 | 33.95 | 34.09 | 1,363,100 | +0.12(+0.35%) |
Sep 25, 2006 | 34.03 | 34.21 | 33.89 | 33.97 | 1,065,400 | -0.03(-0.09%) |
Sep 22, 2006 | 33.96 | 34.12 | 33.80 | 34.00 | 878,900 | +0.04(+0.12%) |
Sep 21, 2006 | 34.25 | 34.40 | 33.87 | 33.96 | 1,013,000 | -0.34(-0.99%) |
Sep 20, 2006 | 34.20 | 34.55 | 34.01 | 34.30 | 965,500 | +0.27(+0.79%) |
Sep 19, 2006 | 33.70 | 34.15 | 33.70 | 34.03 | 1,241,500 | +0.18(+0.53%) |
Sep 18, 2006 | 33.90 | 34.10 | 33.76 | 33.85 | 914,200 | -0.08(-0.24%) |
Sep 15, 2006 | 33.82 | 34.05 | 33.55 | 33.93 | 1,570,800 | +0.13(+0.38%) |
Sep 14, 2006 | 33.90 | 34.09 | 33.55 | 33.80 | 1,116,700 | -0.20(-0.59%) |
Sep 13, 2006 | 33.45 | 34.12 | 33.41 | 34.00 | 2,121,000 | +0.49(+1.46%) |
Sep 12, 2006 | 33.45 | 33.53 | 31.21 | 33.51 | 3,417,000 | -0.79(-2.30%) |
Sep 11, 2006 | 34.32 | 34.37 | 34.05 | 34.30 | 711,600 | -0.18(-0.52%) |
Sep 08, 2006 | 34.26 | 34.56 | 34.00 | 34.48 | 446,300 | +0.23(+0.67%) |
Sep 07, 2006 | 34.52 | 34.60 | 34.17 | 34.25 | 583,700 | -0.50(-1.44%) |
Sep 06, 2006 | 34.55 | 34.83 | 34.55 | 34.75 | 547,500 | -0.03(-0.09%) |
Sep 05, 2006 | 34.72 | 34.86 | 34.52 | 34.78 | 397,900 | +0.06(+0.17%) |
Sep 01, 2006 | 35.02 | 35.02 | 34.69 | 34.72 | 579,200 | -0.11(-0.32%) |
Aug 31, 2006 | 34.81 | 34.88 | 34.54 | 34.83 | 516,400 | +0.17(+0.49%) |
Aug 30, 2006 | 34.57 | 34.78 | 34.54 | 34.66 | 402,700 | +0.05(+0.14%) |
Aug 29, 2006 | 34.63 | 34.72 | 34.29 | 34.61 | 455,200 | -0.12(-0.35%) |
Aug 28, 2006 | 34.59 | 34.79 | 34.43 | 34.73 | 491,600 | +0.14(+0.40%) |
Aug 25, 2006 | 34.70 | 34.84 | 34.51 | 34.59 | 381,700 | -0.01(-0.03%) |
Aug 24, 2006 | 34.56 | 34.67 | 34.36 | 34.60 | 688,500 | +0.20(+0.58%) |
Aug 23, 2006 | 34.69 | 34.89 | 34.08 | 34.40 | 613,000 | -0.45(-1.29%) |
Aug 22, 2006 | 34.50 | 34.86 | 34.50 | 34.85 | 520,700 | +0.23(+0.66%) |
Aug 21, 2006 | 34.55 | 34.64 | 34.46 | 34.62 | 530,900 | -0.09(-0.26%) |
Aug 18, 2006 | 34.57 | 34.85 | 34.53 | 34.71 | 656,700 | +0.10(+0.29%) |
Aug 17, 2006 | 34.20 | 34.72 | 34.02 | 34.61 | 654,600 | +0.16(+0.46%) |
Aug 16, 2006 | 34.16 | 34.52 | 34.00 | 34.45 | 534,700 | +0.24(+0.70%) |
Aug 15, 2006 | 34.03 | 34.29 | 34.02 | 34.21 | 631,700 | +0.33(+0.97%) |
Aug 14, 2006 | 33.70 | 34.15 | 33.65 | 33.88 | 578,000 | -0.22(-0.65%) |
Aug 11, 2006 | 34.10 | 34.18 | 33.95 | 34.10 | 611,200 | -0.02(-0.06%) |
Aug 10, 2006 | 33.75 | 34.17 | 33.72 | 34.12 | 733,900 | +0.26(+0.77%) |
Aug 09, 2006 | 34.02 | 34.28 | 33.85 | 33.86 | 606,400 | -0.10(-0.29%) |
Aug 08, 2006 | 34.20 | 34.29 | 33.87 | 33.96 | 741,600 | -0.06(-0.18%) |
Aug 07, 2006 | 34.01 | 34.12 | 33.75 | 34.02 | 998,200 | -0.12(-0.35%) |
Aug 04, 2006 | 34.31 | 34.54 | 33.95 | 34.14 | 901,300 | -0.04(-0.12%) |
Aug 03, 2006 | 33.92 | 34.25 | 33.92 | 34.18 | 817,800 | +0.18(+0.53%) |
Aug 02, 2006 | 33.86 | 34.05 | 33.81 | 34.00 | 653,100 | +0.15(+0.44%) |
Aug 01, 2006 | 33.97 | 33.98 | 33.62 | 33.85 | 1,140,000 | -0.21(-0.62%) |
Jul 31, 2006 | 34.37 | 34.45 | 34.02 | 34.06 | 546,700 | -0.54(-1.56%) |
Jul 28, 2006 | 34.00 | 34.60 | 34.00 | 34.60 | 483,200 | +0.63(+1.85%) |
Jul 27, 2006 | 34.24 | 34.59 | 33.97 | 33.97 | 581,000 | -0.33(-0.96%) |
Jul 26, 2006 | 34.08 | 34.53 | 34.08 | 34.30 | 847,700 | +0.07(+0.20%) |
Jul 25, 2006 | 34.01 | 34.61 | 34.00 | 34.23 | 1,228,300 | -0.01(-0.03%) |
Jul 24, 2006 | 34.28 | 34.52 | 34.05 | 34.24 | 826,700 | -0.04(-0.12%) |
Jul 21, 2006 | 34.83 | 34.83 | 34.25 | 34.28 | 985,100 | -0.42(-1.21%) |
Jul 20, 2006 | 35.28 | 35.31 | 34.69 | 34.70 | 730,100 | -0.44(-1.25%) |
Jul 19, 2006 | 34.35 | 35.32 | 34.24 | 35.14 | 1,030,400 | +0.94(+2.75%) |
Jul 18, 2006 | 33.60 | 34.22 | 33.42 | 34.20 | 1,066,800 | +0.51(+1.51%) |
Jul 17, 2006 | 33.90 | 34.29 | 33.67 | 33.69 | 915,000 | -0.40(-1.17%) |
Jul 14, 2006 | 34.74 | 34.88 | 34.01 | 34.09 | 1,043,200 | -0.82(-2.35%) |
Jul 13, 2006 | 35.28 | 35.31 | 34.78 | 34.91 | 751,300 | -0.49(-1.38%) |
Jul 12, 2006 | 35.80 | 35.89 | 35.18 | 35.40 | 427,000 | -0.34(-0.95%) |
Jul 11, 2006 | 35.65 | 35.80 | 35.41 | 35.74 | 503,200 | -0.06(-0.17%) |
Jul 10, 2006 | 35.52 | 35.95 | 35.49 | 35.80 | 478,200 | +0.31(+0.87%) |
Jul 07, 2006 | 35.85 | 36.08 | 35.48 | 35.49 | 470,400 | -0.46(-1.28%) |
Jul 06, 2006 | 36.09 | 36.16 | 35.57 | 35.95 | 470,500 | +0.00(+0.00%) |
Jul 05, 2006 | 35.82 | 36.05 | 35.35 | 35.95 | 743,200 | +0.08(+0.22%) |