Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.14 | 34.30 | 33.56 | 34.10 | 198,744 | +0.34(+1.01%) |
Sep 28, 2006 | 33.71 | 34.04 | 33.60 | 33.76 | 105,095 | +0.01(+0.03%) |
Sep 27, 2006 | 33.55 | 33.80 | 33.30 | 33.75 | 109,133 | +0.20(+0.60%) |
Sep 26, 2006 | 33.46 | 33.75 | 33.05 | 33.55 | 89,068 | +0.00(+0.00%) |
Sep 25, 2006 | 33.63 | 34.47 | 33.47 | 33.55 | 113,530 | -0.06(-0.18%) |
Sep 22, 2006 | 33.72 | 34.00 | 33.41 | 33.61 | 45,101 | -0.10(-0.30%) |
Sep 21, 2006 | 33.23 | 33.74 | 32.99 | 33.71 | 90,862 | +0.53(+1.60%) |
Sep 20, 2006 | 33.18 | 33.81 | 32.58 | 33.18 | 81,233 | +0.07(+0.21%) |
Sep 19, 2006 | 33.89 | 34.17 | 32.83 | 33.11 | 138,216 | -0.78(-2.30%) |
Sep 18, 2006 | 33.45 | 34.48 | 33.45 | 33.89 | 69,195 | -0.01(-0.03%) |
Sep 15, 2006 | 34.22 | 35.25 | 33.13 | 33.90 | 165,706 | -0.07(-0.21%) |
Sep 14, 2006 | 34.24 | 34.47 | 33.60 | 33.97 | 78,847 | +0.08(+0.24%) |
Sep 13, 2006 | 34.00 | 34.35 | 33.61 | 33.89 | 100,352 | -0.23(-0.67%) |
Sep 12, 2006 | 34.42 | 34.75 | 33.82 | 34.12 | 132,571 | -0.38(-1.10%) |
Sep 11, 2006 | 34.25 | 34.81 | 34.15 | 34.50 | 73,476 | -0.03(-0.09%) |
Sep 08, 2006 | 35.29 | 35.29 | 34.31 | 34.53 | 65,519 | -0.76(-2.15%) |
Sep 07, 2006 | 35.69 | 37.57 | 34.75 | 35.29 | 153,500 | -0.61(-1.70%) |
Sep 06, 2006 | 36.36 | 36.98 | 35.32 | 35.90 | 130,094 | -0.57(-1.56%) |
Sep 05, 2006 | 36.55 | 37.15 | 36.00 | 36.47 | 193,548 | +0.01(+0.03%) |
Sep 01, 2006 | 36.78 | 37.15 | 35.84 | 36.46 | 115,986 | -0.19(-0.52%) |
Aug 31, 2006 | 36.42 | 37.10 | 36.11 | 36.65 | 172,993 | +0.35(+0.96%) |
Aug 30, 2006 | 35.61 | 36.50 | 35.55 | 36.30 | 171,676 | +0.78(+2.20%) |
Aug 29, 2006 | 35.68 | 36.15 | 34.84 | 35.52 | 107,241 | -0.09(-0.25%) |
Aug 28, 2006 | 34.60 | 35.71 | 34.00 | 35.61 | 100,084 | +1.11(+3.22%) |
Aug 25, 2006 | 32.40 | 34.77 | 31.80 | 34.50 | 359,032 | +2.48(+7.75%) |
Aug 24, 2006 | 32.01 | 33.00 | 31.54 | 32.02 | 71,145 | +0.04(+0.13%) |
Aug 23, 2006 | 31.90 | 32.32 | 31.36 | 31.98 | 111,367 | +0.02(+0.06%) |
Aug 22, 2006 | 31.58 | 32.25 | 31.27 | 31.96 | 88,613 | +0.41(+1.30%) |
Aug 21, 2006 | 30.74 | 31.78 | 30.70 | 31.55 | 101,598 | +0.78(+2.53%) |
Aug 18, 2006 | 31.18 | 31.18 | 30.53 | 30.77 | 201,833 | -0.28(-0.90%) |
Aug 17, 2006 | 32.00 | 32.08 | 30.50 | 31.05 | 153,157 | -0.91(-2.85%) |
Aug 16, 2006 | 31.94 | 33.16 | 31.25 | 31.96 | 214,059 | +0.34(+1.08%) |
Aug 15, 2006 | 32.24 | 32.24 | 31.32 | 31.62 | 74,745 | +0.16(+0.51%) |
Aug 14, 2006 | 31.23 | 31.48 | 30.26 | 31.46 | 142,556 | +0.19(+0.61%) |
Aug 11, 2006 | 31.46 | 31.58 | 30.97 | 31.27 | 42,999 | -0.18(-0.57%) |
Aug 10, 2006 | 32.26 | 32.27 | 31.31 | 31.45 | 106,056 | -0.66(-2.06%) |
Aug 09, 2006 | 32.67 | 33.00 | 32.00 | 32.11 | 117,384 | -0.08(-0.25%) |
Aug 08, 2006 | 32.59 | 33.02 | 32.00 | 32.19 | 135,399 | -0.11(-0.34%) |
Aug 07, 2006 | 32.74 | 33.10 | 32.20 | 32.30 | 67,442 | -0.38(-1.16%) |
Aug 04, 2006 | 31.71 | 32.93 | 31.71 | 32.68 | 63,649 | +0.29(+0.90%) |
Aug 03, 2006 | 31.39 | 32.54 | 31.01 | 32.39 | 108,103 | +0.66(+2.08%) |
Aug 02, 2006 | 30.81 | 33.04 | 30.77 | 31.73 | 182,600 | +0.96(+3.12%) |
Aug 01, 2006 | 32.00 | 32.01 | 30.37 | 30.77 | 168,600 | -1.30(-4.05%) |
Jul 31, 2006 | 31.91 | 32.15 | 31.07 | 32.07 | 152,300 | -0.31(-0.96%) |
Jul 28, 2006 | 33.15 | 33.37 | 32.01 | 32.38 | 96,900 | -0.44(-1.34%) |
Jul 27, 2006 | 33.40 | 33.40 | 32.40 | 32.82 | 62,100 | -0.37(-1.11%) |
Jul 26, 2006 | 33.00 | 33.35 | 32.73 | 33.19 | 57,400 | -0.01(-0.03%) |
Jul 25, 2006 | 32.62 | 33.41 | 32.44 | 33.20 | 114,500 | +0.48(+1.47%) |
Jul 24, 2006 | 32.10 | 32.73 | 31.71 | 32.72 | 117,600 | +0.97(+3.06%) |
Jul 21, 2006 | 32.09 | 32.40 | 31.10 | 31.75 | 52,800 | -0.57(-1.76%) |
Jul 20, 2006 | 32.50 | 33.31 | 31.87 | 32.32 | 109,600 | +0.02(+0.06%) |
Jul 19, 2006 | 31.28 | 32.73 | 30.42 | 32.30 | 118,200 | +1.16(+3.73%) |
Jul 18, 2006 | 30.55 | 31.33 | 29.86 | 31.14 | 186,900 | +0.37(+1.20%) |
Jul 17, 2006 | 30.65 | 31.11 | 30.34 | 30.77 | 67,600 | -0.19(-0.61%) |
Jul 14, 2006 | 31.30 | 31.86 | 30.71 | 30.96 | 136,400 | -1.22(-3.79%) |
Jul 13, 2006 | 32.27 | 33.00 | 31.51 | 32.18 | 53,900 | -0.42(-1.29%) |
Jul 12, 2006 | 32.55 | 33.24 | 32.30 | 32.60 | 97,900 | +0.02(+0.06%) |
Jul 11, 2006 | 31.58 | 32.69 | 31.58 | 32.58 | 183,600 | +0.82(+2.58%) |
Jul 10, 2006 | 31.47 | 32.00 | 30.96 | 31.76 | 144,100 | +0.47(+1.50%) |
Jul 07, 2006 | 30.80 | 32.00 | 30.61 | 31.29 | 68,100 | +0.11(+0.35%) |
Jul 06, 2006 | 30.43 | 31.64 | 30.31 | 31.18 | 206,600 | +0.86(+2.84%) |
Jul 05, 2006 | 29.29 | 30.39 | 29.10 | 30.32 | 215,100 | +0.24(+0.80%) |