Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.53 | 31.95 | 31.44 | 31.75 | 1,100,635 | +0.22(+0.69%) |
Sep 28, 2006 | 31.67 | 32.00 | 31.45 | 31.53 | 1,000,870 | -0.05(-0.14%) |
Sep 27, 2006 | 31.77 | 32.03 | 31.28 | 31.57 | 1,229,887 | -0.01(-0.03%) |
Sep 26, 2006 | 30.81 | 31.73 | 30.77 | 31.58 | 1,255,937 | +0.54(+1.74%) |
Sep 25, 2006 | 30.63 | 31.10 | 30.28 | 31.04 | 1,768,621 | +0.41(+1.36%) |
Sep 22, 2006 | 31.51 | 31.60 | 30.63 | 30.63 | 1,175,570 | -0.70(-2.25%) |
Sep 21, 2006 | 31.03 | 31.69 | 30.99 | 31.33 | 1,001,202 | +0.38(+1.22%) |
Sep 20, 2006 | 31.59 | 31.63 | 30.90 | 30.95 | 978,810 | -0.64(-2.03%) |
Sep 19, 2006 | 32.10 | 32.33 | 31.12 | 31.59 | 1,422,324 | -0.52(-1.63%) |
Sep 18, 2006 | 31.93 | 32.30 | 31.71 | 32.12 | 848,117 | +0.45(+1.42%) |
Sep 15, 2006 | 32.02 | 32.02 | 31.42 | 31.66 | 1,223,790 | -0.43(-1.35%) |
Sep 14, 2006 | 32.97 | 33.11 | 31.96 | 32.10 | 2,928,340 | -0.94(-2.84%) |
Sep 13, 2006 | 32.29 | 33.20 | 32.26 | 33.04 | 964,400 | +0.83(+2.58%) |
Sep 12, 2006 | 32.66 | 32.85 | 31.98 | 32.21 | 959,633 | -0.12(-0.36%) |
Sep 11, 2006 | 32.79 | 32.82 | 32.04 | 32.32 | 1,124,911 | -0.88(-2.66%) |
Sep 08, 2006 | 34.20 | 34.29 | 33.20 | 33.21 | 1,015,391 | -0.99(-2.90%) |
Sep 07, 2006 | 33.87 | 34.33 | 33.47 | 34.20 | 766,421 | +0.17(+0.50%) |
Sep 06, 2006 | 34.82 | 34.82 | 33.96 | 34.03 | 766,864 | -1.02(-2.91%) |
Sep 05, 2006 | 34.97 | 35.26 | 34.64 | 35.05 | 776,175 | +0.06(+0.18%) |
Sep 01, 2006 | 34.64 | 35.12 | 34.46 | 34.98 | 618,657 | +0.43(+1.25%) |
Aug 31, 2006 | 34.24 | 34.69 | 34.06 | 34.55 | 601,697 | +0.31(+0.90%) |
Aug 30, 2006 | 34.73 | 34.77 | 34.05 | 34.24 | 717,425 | -0.51(-1.48%) |
Aug 29, 2006 | 34.28 | 34.79 | 34.05 | 34.76 | 956,640 | +0.12(+0.34%) |
Aug 28, 2006 | 34.63 | 34.96 | 34.35 | 34.64 | 459,475 | -0.40(-1.13%) |
Aug 25, 2006 | 34.70 | 35.34 | 34.70 | 35.04 | 589,614 | +0.60(+1.76%) |
Aug 24, 2006 | 34.09 | 34.53 | 33.91 | 34.43 | 1,020,601 | +0.43(+1.27%) |
Aug 23, 2006 | 34.73 | 34.80 | 33.85 | 34.00 | 751,899 | -0.79(-2.28%) |
Aug 22, 2006 | 34.64 | 34.87 | 34.51 | 34.79 | 756,111 | +0.09(+0.26%) |
Aug 21, 2006 | 35.14 | 35.36 | 34.58 | 34.70 | 560,238 | -0.23(-0.65%) |
Aug 18, 2006 | 34.42 | 35.03 | 34.40 | 34.93 | 638,499 | +0.70(+2.06%) |
Aug 17, 2006 | 34.10 | 34.36 | 33.89 | 34.23 | 755,114 | -0.03(-0.08%) |
Aug 16, 2006 | 34.91 | 35.45 | 34.15 | 34.25 | 1,344,617 | -0.59(-1.68%) |
Aug 15, 2006 | 34.96 | 35.16 | 34.65 | 34.84 | 614,555 | +0.01(+0.03%) |
Aug 14, 2006 | 35.44 | 35.44 | 34.67 | 34.83 | 650,914 | -0.60(-1.71%) |
Aug 11, 2006 | 35.95 | 36.00 | 35.29 | 35.44 | 626,416 | -0.42(-1.18%) |
Aug 10, 2006 | 35.98 | 36.08 | 35.64 | 35.86 | 610,565 | -0.21(-0.58%) |
Aug 09, 2006 | 36.16 | 36.62 | 35.85 | 36.07 | 618,878 | +0.29(+0.81%) |
Aug 08, 2006 | 35.86 | 36.25 | 35.68 | 35.78 | 615,775 | -0.18(-0.50%) |
Aug 07, 2006 | 35.91 | 36.30 | 35.53 | 35.96 | 871,507 | +0.23(+0.63%) |
Aug 04, 2006 | 36.22 | 36.63 | 35.71 | 35.73 | 1,008,075 | -0.19(-0.53%) |
Aug 03, 2006 | 36.54 | 36.99 | 35.92 | 35.92 | 1,203,172 | -1.50(-4.00%) |
Aug 02, 2006 | 37.84 | 38.43 | 37.10 | 37.42 | 1,485,176 | +0.05(+0.14%) |
Aug 01, 2006 | 36.76 | 37.53 | 36.55 | 37.37 | 1,167,478 | +0.53(+1.44%) |
Jul 31, 2006 | 36.27 | 37.25 | 36.08 | 36.83 | 786,152 | +0.93(+2.59%) |
Jul 28, 2006 | 35.68 | 36.19 | 35.45 | 35.90 | 667,542 | -0.04(-0.10%) |
Jul 27, 2006 | 36.85 | 36.91 | 35.88 | 35.94 | 949,213 | -0.35(-0.97%) |
Jul 26, 2006 | 35.82 | 36.52 | 35.66 | 36.29 | 1,463,338 | +0.50(+1.39%) |
Jul 25, 2006 | 35.93 | 36.59 | 35.67 | 35.80 | 1,237,647 | -0.13(-0.35%) |
Jul 24, 2006 | 34.85 | 35.99 | 34.97 | 35.92 | 937,906 | +1.07(+3.08%) |
Jul 21, 2006 | 35.65 | 35.71 | 34.55 | 34.85 | 1,001,535 | -0.79(-2.23%) |
Jul 20, 2006 | 36.58 | 36.84 | 35.63 | 35.64 | 658,563 | -0.89(-2.44%) |
Jul 19, 2006 | 36.33 | 36.83 | 36.17 | 36.54 | 710,441 | +0.21(+0.57%) |
Jul 18, 2006 | 36.45 | 36.71 | 35.81 | 36.33 | 801,006 | +0.41(+1.16%) |
Jul 17, 2006 | 36.83 | 36.83 | 35.74 | 35.91 | 573,208 | -0.92(-2.50%) |
Jul 14, 2006 | 37.13 | 37.19 | 35.93 | 36.83 | 1,159,940 | +0.13(+0.34%) |
Jul 13, 2006 | 37.49 | 37.49 | 36.36 | 36.71 | 852,108 | -0.46(-1.24%) |
Jul 12, 2006 | 37.48 | 37.70 | 36.96 | 37.17 | 700,243 | -0.23(-0.60%) |
Jul 11, 2006 | 37.39 | 37.53 | 36.82 | 37.39 | 661,888 | +0.23(+0.63%) |
Jul 10, 2006 | 37.22 | 37.70 | 36.95 | 37.16 | 763,760 | -0.06(-0.17%) |
Jul 07, 2006 | 37.96 | 38.32 | 36.95 | 37.22 | 988,233 | -0.72(-1.90%) |
Jul 06, 2006 | 38.57 | 38.69 | 37.74 | 37.94 | 1,182,110 | -0.63(-1.64%) |
Jul 05, 2006 | 38.04 | 38.82 | 37.77 | 38.57 | 1,238,090 | +0.22(+0.56%) |