Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.38 | 34.55 | 33.94 | 33.98 | 213,976 | -0.33(-0.96%) |
Sep 28, 2006 | 34.43 | 34.62 | 33.86 | 34.31 | 331,216 | +0.00(+0.00%) |
Sep 27, 2006 | 33.27 | 34.43 | 33.11 | 34.31 | 444,821 | +0.87(+2.60%) |
Sep 26, 2006 | 33.53 | 33.85 | 33.20 | 33.44 | 233,051 | +0.02(+0.06%) |
Sep 25, 2006 | 32.72 | 33.67 | 32.39 | 33.42 | 404,345 | +0.81(+2.48%) |
Sep 22, 2006 | 32.72 | 32.72 | 32.04 | 32.61 | 401,131 | -0.18(-0.55%) |
Sep 21, 2006 | 33.64 | 33.85 | 32.56 | 32.79 | 582,381 | -0.63(-1.89%) |
Sep 20, 2006 | 33.49 | 33.73 | 33.08 | 33.42 | 519,968 | +0.19(+0.57%) |
Sep 19, 2006 | 33.21 | 33.65 | 32.47 | 33.23 | 531,506 | -0.13(-0.39%) |
Sep 18, 2006 | 33.31 | 33.82 | 33.26 | 33.36 | 537,985 | -0.11(-0.33%) |
Sep 15, 2006 | 34.60 | 34.83 | 33.22 | 33.47 | 755,617 | -0.95(-2.76%) |
Sep 14, 2006 | 34.94 | 35.19 | 34.34 | 34.42 | 380,900 | -0.67(-1.91%) |
Sep 13, 2006 | 35.60 | 35.90 | 35.05 | 35.09 | 346,477 | -0.43(-1.21%) |
Sep 12, 2006 | 35.04 | 35.99 | 34.80 | 35.52 | 551,683 | +0.43(+1.23%) |
Sep 11, 2006 | 35.50 | 35.71 | 34.78 | 35.09 | 403,393 | -0.58(-1.63%) |
Sep 08, 2006 | 35.40 | 35.85 | 35.02 | 35.67 | 196,126 | +0.44(+1.25%) |
Sep 07, 2006 | 35.30 | 35.95 | 35.09 | 35.23 | 626,700 | -0.18(-0.51%) |
Sep 06, 2006 | 36.63 | 36.70 | 35.41 | 35.41 | 531,409 | -1.49(-4.04%) |
Sep 05, 2006 | 37.40 | 37.58 | 36.60 | 36.90 | 588,103 | -0.65(-1.73%) |
Sep 01, 2006 | 37.67 | 38.00 | 37.45 | 37.55 | 222,883 | +0.00(+0.00%) |
Aug 31, 2006 | 37.75 | 38.14 | 37.46 | 37.55 | 464,576 | -0.09(-0.24%) |
Aug 30, 2006 | 38.86 | 38.86 | 37.35 | 37.64 | 693,135 | -1.04(-2.69%) |
Aug 29, 2006 | 36.50 | 38.85 | 36.14 | 38.68 | 1,044,303 | +2.23(+6.12%) |
Aug 28, 2006 | 35.09 | 36.49 | 35.06 | 36.45 | 472,724 | +1.45(+4.14%) |
Aug 25, 2006 | 34.93 | 35.35 | 34.86 | 35.00 | 184,192 | -0.06(-0.17%) |
Aug 24, 2006 | 34.70 | 35.19 | 34.36 | 35.06 | 144,011 | +0.32(+0.92%) |
Aug 23, 2006 | 34.87 | 35.39 | 34.50 | 34.74 | 296,848 | -0.22(-0.63%) |
Aug 22, 2006 | 34.55 | 35.11 | 34.36 | 34.96 | 264,450 | +0.31(+0.89%) |
Aug 21, 2006 | 34.61 | 35.12 | 34.39 | 34.65 | 384,033 | +0.11(+0.32%) |
Aug 18, 2006 | 33.68 | 34.94 | 33.28 | 34.54 | 711,424 | +1.04(+3.10%) |
Aug 17, 2006 | 33.07 | 34.09 | 32.99 | 33.50 | 211,090 | +0.29(+0.87%) |
Aug 16, 2006 | 33.01 | 33.23 | 32.61 | 33.21 | 195,007 | +0.37(+1.13%) |
Aug 15, 2006 | 31.85 | 32.96 | 31.63 | 32.84 | 284,790 | +1.38(+4.39%) |
Aug 14, 2006 | 31.99 | 32.27 | 31.42 | 31.46 | 208,690 | -0.44(-1.38%) |
Aug 11, 2006 | 32.00 | 32.32 | 31.64 | 31.90 | 248,926 | -0.18(-0.56%) |
Aug 10, 2006 | 31.71 | 32.50 | 31.60 | 32.08 | 186,729 | +0.25(+0.79%) |
Aug 09, 2006 | 32.85 | 33.03 | 31.71 | 31.83 | 405,948 | -0.92(-2.81%) |
Aug 08, 2006 | 33.87 | 33.87 | 32.62 | 32.75 | 451,401 | -1.16(-3.42%) |
Aug 07, 2006 | 34.17 | 34.18 | 33.20 | 33.91 | 300,313 | -0.33(-0.96%) |
Aug 04, 2006 | 34.55 | 34.82 | 33.78 | 34.24 | 296,751 | -0.06(-0.17%) |
Aug 03, 2006 | 33.86 | 34.67 | 33.61 | 34.30 | 263,218 | +0.20(+0.59%) |
Aug 02, 2006 | 34.68 | 34.75 | 33.90 | 34.10 | 296,217 | -0.40(-1.16%) |
Aug 01, 2006 | 34.14 | 34.93 | 34.07 | 34.50 | 346,295 | +0.14(+0.41%) |
Jul 31, 2006 | 34.34 | 34.95 | 34.04 | 34.36 | 266,918 | -0.07(-0.20%) |
Jul 28, 2006 | 34.22 | 34.59 | 33.35 | 34.43 | 221,629 | +0.46(+1.35%) |
Jul 27, 2006 | 34.39 | 34.48 | 33.58 | 33.97 | 153,196 | -0.17(-0.50%) |
Jul 26, 2006 | 33.80 | 34.67 | 33.15 | 34.14 | 170,456 | +0.17(+0.50%) |
Jul 25, 2006 | 33.26 | 34.59 | 33.23 | 33.97 | 283,133 | +0.60(+1.80%) |
Jul 24, 2006 | 32.93 | 33.68 | 33.03 | 33.37 | 233,177 | +0.44(+1.34%) |
Jul 21, 2006 | 32.90 | 33.17 | 32.15 | 32.93 | 174,388 | -0.08(-0.24%) |
Jul 20, 2006 | 33.98 | 34.20 | 32.92 | 33.01 | 216,310 | -0.84(-2.48%) |
Jul 19, 2006 | 32.49 | 34.38 | 32.49 | 33.85 | 270,096 | +1.28(+3.93%) |
Jul 18, 2006 | 33.10 | 33.36 | 32.17 | 32.57 | 444,702 | -0.44(-1.33%) |
Jul 17, 2006 | 33.21 | 33.79 | 32.36 | 33.01 | 297,052 | -0.25(-0.75%) |
Jul 14, 2006 | 34.03 | 34.24 | 33.22 | 33.26 | 375,997 | -0.84(-2.46%) |
Jul 13, 2006 | 34.53 | 34.83 | 34.00 | 34.10 | 214,617 | -0.60(-1.73%) |
Jul 12, 2006 | 34.86 | 35.42 | 34.62 | 34.70 | 99,712 | -0.29(-0.83%) |
Jul 11, 2006 | 35.16 | 35.36 | 34.32 | 34.99 | 273,106 | -0.26(-0.74%) |
Jul 10, 2006 | 35.77 | 36.19 | 35.00 | 35.25 | 166,186 | -0.47(-1.32%) |
Jul 07, 2006 | 35.68 | 36.11 | 35.08 | 35.72 | 386,042 | -0.11(-0.31%) |
Jul 06, 2006 | 36.00 | 36.07 | 35.46 | 35.83 | 469,538 | -0.22(-0.61%) |
Jul 05, 2006 | 36.00 | 36.14 | 35.23 | 36.05 | 520,084 | -0.19(-0.52%) |