Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.15 | 33.93 | 33.15 | 33.40 | 1,191,100 | +0.09(+0.27%) |
Sep 28, 2006 | 33.63 | 34.05 | 33.15 | 33.31 | 768,900 | -0.29(-0.86%) |
Sep 27, 2006 | 33.45 | 33.80 | 33.01 | 33.60 | 1,033,000 | +0.43(+1.30%) |
Sep 26, 2006 | 32.33 | 33.49 | 32.06 | 33.17 | 902,800 | +0.64(+1.97%) |
Sep 25, 2006 | 31.85 | 34.62 | 30.00 | 32.53 | 1,605,000 | -0.28(-0.85%) |
Sep 22, 2006 | 33.58 | 33.60 | 32.55 | 32.81 | 963,500 | -0.49(-1.47%) |
Sep 21, 2006 | 32.65 | 33.95 | 32.63 | 33.30 | 1,072,400 | +0.72(+2.21%) |
Sep 20, 2006 | 33.00 | 33.46 | 32.35 | 32.58 | 1,330,800 | -0.82(-2.46%) |
Sep 19, 2006 | 34.40 | 34.40 | 33.37 | 33.40 | 1,050,500 | -0.60(-1.76%) |
Sep 18, 2006 | 33.61 | 34.28 | 33.35 | 34.00 | 907,700 | +0.45(+1.34%) |
Sep 15, 2006 | 33.28 | 33.78 | 32.90 | 33.55 | 1,203,300 | +0.44(+1.33%) |
Sep 14, 2006 | 34.55 | 34.75 | 32.77 | 33.11 | 1,867,900 | -1.34(-3.89%) |
Sep 13, 2006 | 34.35 | 34.93 | 34.00 | 34.45 | 830,900 | +0.46(+1.35%) |
Sep 12, 2006 | 33.50 | 34.18 | 33.20 | 33.99 | 1,804,900 | -0.39(-1.13%) |
Sep 11, 2006 | 35.50 | 35.86 | 34.38 | 34.38 | 2,077,200 | -2.45(-6.65%) |
Sep 08, 2006 | 38.32 | 38.50 | 36.66 | 36.83 | 1,143,300 | -1.42(-3.71%) |
Sep 07, 2006 | 38.44 | 38.59 | 37.78 | 38.25 | 804,600 | -0.27(-0.70%) |
Sep 06, 2006 | 40.05 | 40.05 | 38.32 | 38.52 | 1,238,100 | -1.33(-3.34%) |
Sep 05, 2006 | 40.00 | 40.60 | 39.48 | 39.85 | 1,334,600 | +0.70(+1.79%) |
Sep 01, 2006 | 38.60 | 39.46 | 38.45 | 39.15 | 594,900 | +0.69(+1.79%) |
Aug 31, 2006 | 38.33 | 38.98 | 38.09 | 38.46 | 986,700 | +0.01(+0.03%) |
Aug 30, 2006 | 38.50 | 38.66 | 37.80 | 38.45 | 1,250,700 | -0.21(-0.54%) |
Aug 29, 2006 | 37.71 | 38.90 | 37.65 | 38.66 | 827,300 | +0.75(+1.98%) |
Aug 28, 2006 | 38.00 | 38.47 | 37.60 | 37.91 | 630,700 | -0.60(-1.56%) |
Aug 25, 2006 | 37.90 | 38.62 | 37.87 | 38.51 | 644,600 | +1.06(+2.83%) |
Aug 24, 2006 | 37.37 | 37.70 | 37.05 | 37.45 | 429,200 | +0.10(+0.27%) |
Aug 23, 2006 | 38.45 | 38.50 | 37.07 | 37.35 | 654,500 | -0.37(-0.98%) |
Aug 22, 2006 | 37.50 | 38.35 | 37.30 | 37.72 | 1,069,200 | +0.48(+1.29%) |
Aug 21, 2006 | 36.81 | 37.34 | 36.68 | 37.24 | 636,000 | +0.68(+1.86%) |
Aug 18, 2006 | 35.78 | 36.95 | 35.78 | 36.56 | 770,500 | +0.78(+2.18%) |
Aug 17, 2006 | 36.30 | 36.42 | 35.40 | 35.78 | 804,100 | -0.77(-2.11%) |
Aug 16, 2006 | 36.05 | 37.00 | 35.85 | 36.55 | 1,137,500 | +0.95(+2.67%) |
Aug 15, 2006 | 34.80 | 35.69 | 34.80 | 35.60 | 427,100 | +0.63(+1.80%) |
Aug 14, 2006 | 35.60 | 35.60 | 34.75 | 34.97 | 956,700 | -0.73(-2.04%) |
Aug 11, 2006 | 36.52 | 36.65 | 35.35 | 35.70 | 677,900 | -0.57(-1.57%) |
Aug 10, 2006 | 36.55 | 36.55 | 35.72 | 36.27 | 662,400 | -0.34(-0.93%) |
Aug 09, 2006 | 37.20 | 37.35 | 36.47 | 36.61 | 759,600 | -0.24(-0.65%) |
Aug 08, 2006 | 37.90 | 37.94 | 36.58 | 36.85 | 937,400 | -1.00(-2.64%) |
Aug 07, 2006 | 37.76 | 38.38 | 37.35 | 37.85 | 948,700 | +0.22(+0.58%) |
Aug 04, 2006 | 38.95 | 39.13 | 37.19 | 37.63 | 796,600 | -0.95(-2.46%) |
Aug 03, 2006 | 38.30 | 39.25 | 38.00 | 38.58 | 796,500 | -0.64(-1.63%) |
Aug 02, 2006 | 39.30 | 41.07 | 38.90 | 39.22 | 1,585,400 | -0.90(-2.24%) |
Aug 01, 2006 | 39.17 | 40.18 | 38.57 | 40.12 | 1,100,100 | +1.13(+2.90%) |
Jul 31, 2006 | 38.00 | 39.19 | 37.80 | 38.99 | 1,158,800 | +0.89(+2.34%) |
Jul 28, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 37.81 | 38.20 | 37.54 | 38.10 | 64,900 | +0.30(+0.79%) |
Jul 18, 2006 | 38.30 | 39.36 | 36.80 | 37.80 | 922,000 | -0.47(-1.23%) |
Jul 17, 2006 | 39.43 | 39.78 | 37.92 | 38.27 | 1,953,672 | -0.53(-1.37%) |
Jul 14, 2006 | 39.09 | 39.43 | 38.09 | 38.80 | 1,231,327 | -0.19(-0.49%) |
Jul 13, 2006 | 39.04 | 39.70 | 38.52 | 38.99 | 1,987,926 | -0.31(-0.79%) |
Jul 12, 2006 | 39.36 | 39.68 | 38.89 | 39.30 | 1,507,245 | +0.37(+0.95%) |
Jul 11, 2006 | 38.59 | 39.01 | 37.62 | 38.93 | 2,515,452 | +0.34(+0.88%) |
Jul 10, 2006 | 39.40 | 39.98 | 38.47 | 38.59 | 1,278,229 | -0.80(-2.03%) |
Jul 07, 2006 | 40.15 | 40.50 | 39.22 | 39.39 | 1,596,893 | -0.74(-1.84%) |
Jul 06, 2006 | 41.20 | 41.92 | 39.64 | 40.13 | 3,170,317 | -1.20(-2.90%) |
Jul 05, 2006 | 39.60 | 41.69 | 38.91 | 41.33 | 3,586,521 | +1.45(+3.64%) |