Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.39 | 36.82 | 35.26 | 35.35 | 208,500 | -0.95(-2.62%) |
Sep 28, 2006 | 36.60 | 36.99 | 35.76 | 36.30 | 158,600 | -0.21(-0.58%) |
Sep 27, 2006 | 37.00 | 37.72 | 36.00 | 36.51 | 226,900 | -0.63(-1.70%) |
Sep 26, 2006 | 36.20 | 37.24 | 36.08 | 37.14 | 342,500 | +0.60(+1.64%) |
Sep 25, 2006 | 35.60 | 36.54 | 35.30 | 36.54 | 359,500 | +1.09(+3.07%) |
Sep 22, 2006 | 35.08 | 35.63 | 34.70 | 35.45 | 273,800 | +0.25(+0.71%) |
Sep 21, 2006 | 36.18 | 36.22 | 34.94 | 35.20 | 205,500 | -0.84(-2.33%) |
Sep 20, 2006 | 35.82 | 36.20 | 35.56 | 36.04 | 203,800 | +0.34(+0.95%) |
Sep 19, 2006 | 35.86 | 36.25 | 35.04 | 35.70 | 188,500 | -0.28(-0.78%) |
Sep 18, 2006 | 36.26 | 36.56 | 35.52 | 35.98 | 115,700 | +0.09(+0.25%) |
Sep 15, 2006 | 35.28 | 36.93 | 35.28 | 35.89 | 239,400 | +0.86(+2.46%) |
Sep 14, 2006 | 35.00 | 35.25 | 34.40 | 35.03 | 91,500 | -0.13(-0.37%) |
Sep 13, 2006 | 35.12 | 35.45 | 34.89 | 35.16 | 114,700 | +0.04(+0.11%) |
Sep 12, 2006 | 32.95 | 35.30 | 32.77 | 35.12 | 340,000 | +2.21(+6.72%) |
Sep 11, 2006 | 31.90 | 33.28 | 31.37 | 32.91 | 324,000 | +0.84(+2.62%) |
Sep 08, 2006 | 31.77 | 32.25 | 31.28 | 32.07 | 184,700 | +0.15(+0.47%) |
Sep 07, 2006 | 31.45 | 32.41 | 30.41 | 31.92 | 281,500 | +0.09(+0.28%) |
Sep 06, 2006 | 32.93 | 32.98 | 31.82 | 31.83 | 214,300 | -1.18(-3.57%) |
Sep 05, 2006 | 32.92 | 33.25 | 32.60 | 33.01 | 130,200 | +0.01(+0.03%) |
Sep 01, 2006 | 32.56 | 33.15 | 32.32 | 33.00 | 221,500 | +0.64(+1.98%) |
Aug 31, 2006 | 32.25 | 32.67 | 31.75 | 32.36 | 214,300 | +0.26(+0.81%) |
Aug 30, 2006 | 32.07 | 32.26 | 31.30 | 32.10 | 125,900 | -0.09(-0.28%) |
Aug 29, 2006 | 32.04 | 32.21 | 31.33 | 32.19 | 155,700 | +0.13(+0.41%) |
Aug 28, 2006 | 31.60 | 32.07 | 31.53 | 32.06 | 146,000 | +0.55(+1.75%) |
Aug 25, 2006 | 31.56 | 31.85 | 31.22 | 31.51 | 75,600 | -0.15(-0.47%) |
Aug 24, 2006 | 31.21 | 31.95 | 31.13 | 31.66 | 135,700 | +0.31(+0.99%) |
Aug 23, 2006 | 32.15 | 32.15 | 31.14 | 31.35 | 116,600 | -0.70(-2.18%) |
Aug 22, 2006 | 32.03 | 32.37 | 31.80 | 32.05 | 146,900 | +0.19(+0.60%) |
Aug 21, 2006 | 32.40 | 32.40 | 31.59 | 31.86 | 99,600 | -0.75(-2.30%) |
Aug 18, 2006 | 32.39 | 32.65 | 31.93 | 32.61 | 201,100 | +0.30(+0.93%) |
Aug 17, 2006 | 31.71 | 32.80 | 31.71 | 32.31 | 282,000 | +0.45(+1.41%) |
Aug 16, 2006 | 32.10 | 32.10 | 31.27 | 31.86 | 352,700 | +0.56(+1.79%) |
Aug 15, 2006 | 30.85 | 31.30 | 30.54 | 31.30 | 225,900 | +0.96(+3.16%) |
Aug 14, 2006 | 31.44 | 31.59 | 30.12 | 30.34 | 161,600 | -0.90(-2.88%) |
Aug 11, 2006 | 31.29 | 31.60 | 30.80 | 31.24 | 198,600 | -0.46(-1.45%) |
Aug 10, 2006 | 31.81 | 31.94 | 31.29 | 31.70 | 235,600 | -0.28(-0.88%) |
Aug 09, 2006 | 33.70 | 33.70 | 31.61 | 31.98 | 253,400 | -1.81(-5.36%) |
Aug 08, 2006 | 35.49 | 35.78 | 33.65 | 33.79 | 197,100 | -1.45(-4.11%) |
Aug 07, 2006 | 34.20 | 35.36 | 33.97 | 35.24 | 229,100 | +0.88(+2.56%) |
Aug 04, 2006 | 34.54 | 35.82 | 33.75 | 34.36 | 248,000 | +0.07(+0.20%) |
Aug 03, 2006 | 32.49 | 34.65 | 32.46 | 34.29 | 176,500 | +1.43(+4.35%) |
Aug 02, 2006 | 32.50 | 33.30 | 32.35 | 32.86 | 205,400 | +0.42(+1.29%) |
Aug 01, 2006 | 31.97 | 32.83 | 31.75 | 32.44 | 232,200 | +0.22(+0.68%) |
Jul 31, 2006 | 32.14 | 32.32 | 31.66 | 32.22 | 253,800 | -0.16(-0.49%) |
Jul 28, 2006 | 31.80 | 32.82 | 31.80 | 32.38 | 203,400 | +0.93(+2.96%) |
Jul 27, 2006 | 31.93 | 32.70 | 31.13 | 31.45 | 262,200 | -0.59(-1.84%) |
Jul 26, 2006 | 32.13 | 32.25 | 31.49 | 32.04 | 251,200 | -0.21(-0.65%) |
Jul 25, 2006 | 31.70 | 33.16 | 31.61 | 32.25 | 245,800 | +0.34(+1.07%) |
Jul 24, 2006 | 30.87 | 32.05 | 31.02 | 31.91 | 159,100 | +1.04(+3.37%) |
Jul 21, 2006 | 31.34 | 31.34 | 30.27 | 30.87 | 253,300 | -0.47(-1.50%) |
Jul 20, 2006 | 32.52 | 32.73 | 30.97 | 31.34 | 295,200 | -1.21(-3.72%) |
Jul 19, 2006 | 31.58 | 32.80 | 31.50 | 32.55 | 256,400 | +1.17(+3.73%) |
Jul 18, 2006 | 31.78 | 32.48 | 30.63 | 31.38 | 326,100 | -0.40(-1.26%) |
Jul 17, 2006 | 31.85 | 32.22 | 31.58 | 31.78 | 306,200 | -0.18(-0.56%) |
Jul 14, 2006 | 32.10 | 32.41 | 31.11 | 31.96 | 290,500 | -0.52(-1.60%) |
Jul 13, 2006 | 32.65 | 33.09 | 32.29 | 32.48 | 340,700 | -0.79(-2.37%) |
Jul 12, 2006 | 34.03 | 34.03 | 33.14 | 33.27 | 262,600 | -0.77(-2.26%) |
Jul 11, 2006 | 34.65 | 34.65 | 33.45 | 34.04 | 308,600 | -0.63(-1.82%) |
Jul 10, 2006 | 34.61 | 34.96 | 34.30 | 34.67 | 266,000 | +0.11(+0.32%) |
Jul 07, 2006 | 34.90 | 35.30 | 34.36 | 34.56 | 275,400 | -0.29(-0.83%) |
Jul 06, 2006 | 34.60 | 35.25 | 34.55 | 34.85 | 132,300 | +0.25(+0.72%) |
Jul 05, 2006 | 35.46 | 35.46 | 34.25 | 34.60 | 372,300 | -1.21(-3.38%) |