Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.35 | 37.16 | 36.13 | 36.14 | 386,069 | -0.31(-0.86%) |
Sep 28, 2006 | 36.92 | 36.98 | 36.34 | 36.46 | 340,164 | -0.23(-0.62%) |
Sep 27, 2006 | 36.67 | 37.09 | 36.39 | 36.68 | 326,202 | -0.26(-0.69%) |
Sep 26, 2006 | 36.98 | 37.27 | 36.21 | 36.94 | 364,280 | -0.22(-0.59%) |
Sep 25, 2006 | 36.24 | 37.48 | 36.24 | 37.16 | 460,216 | +1.01(+2.80%) |
Sep 22, 2006 | 36.59 | 36.68 | 35.55 | 36.14 | 444,985 | -0.83(-2.25%) |
Sep 21, 2006 | 37.22 | 37.66 | 36.48 | 36.98 | 537,007 | -0.01(-0.03%) |
Sep 20, 2006 | 35.12 | 37.24 | 35.10 | 36.98 | 1,263,558 | +2.28(+6.56%) |
Sep 19, 2006 | 34.14 | 34.71 | 33.82 | 34.71 | 355,289 | +0.48(+1.41%) |
Sep 18, 2006 | 34.25 | 34.39 | 34.02 | 34.22 | 373,588 | -0.10(-0.30%) |
Sep 15, 2006 | 34.97 | 34.99 | 34.22 | 34.33 | 427,744 | -0.47(-1.36%) |
Sep 14, 2006 | 34.89 | 35.03 | 34.70 | 34.80 | 194,409 | -0.18(-0.51%) |
Sep 13, 2006 | 34.98 | 35.12 | 34.70 | 34.98 | 311,817 | +0.01(+0.03%) |
Sep 12, 2006 | 34.02 | 35.04 | 33.95 | 34.97 | 346,933 | +0.95(+2.78%) |
Sep 11, 2006 | 33.61 | 34.06 | 33.12 | 34.03 | 337,097 | +0.11(+0.33%) |
Sep 08, 2006 | 34.22 | 34.45 | 33.73 | 33.91 | 234,180 | -0.19(-0.55%) |
Sep 07, 2006 | 33.52 | 34.59 | 33.30 | 34.10 | 307,163 | +0.21(+0.61%) |
Sep 06, 2006 | 34.65 | 34.65 | 33.75 | 33.89 | 314,461 | -0.96(-2.77%) |
Sep 05, 2006 | 34.56 | 35.22 | 34.37 | 34.86 | 362,693 | +0.49(+1.43%) |
Sep 01, 2006 | 34.20 | 34.56 | 34.12 | 34.37 | 431,340 | +0.58(+1.71%) |
Aug 31, 2006 | 34.78 | 34.84 | 33.59 | 33.79 | 465,927 | -0.90(-2.59%) |
Aug 30, 2006 | 32.71 | 34.71 | 32.65 | 34.69 | 752,254 | +1.99(+6.07%) |
Aug 29, 2006 | 32.24 | 32.70 | 31.54 | 32.70 | 370,521 | +0.46(+1.44%) |
Aug 28, 2006 | 31.81 | 32.42 | 31.76 | 32.24 | 238,411 | +0.49(+1.55%) |
Aug 25, 2006 | 31.29 | 31.79 | 31.20 | 31.75 | 459,898 | +0.25(+0.78%) |
Aug 24, 2006 | 31.45 | 31.58 | 30.83 | 31.50 | 515,641 | +0.05(+0.15%) |
Aug 23, 2006 | 31.10 | 31.48 | 31.07 | 31.45 | 395,060 | +0.44(+1.43%) |
Aug 22, 2006 | 30.43 | 31.14 | 30.31 | 31.01 | 269,719 | +0.58(+1.89%) |
Aug 21, 2006 | 30.14 | 30.96 | 30.14 | 30.43 | 304,413 | +0.29(+0.97%) |
Aug 18, 2006 | 29.91 | 30.22 | 29.47 | 30.14 | 131,898 | +0.35(+1.17%) |
Aug 17, 2006 | 29.78 | 30.11 | 29.50 | 29.79 | 92,974 | +0.02(+0.06%) |
Aug 16, 2006 | 29.50 | 29.95 | 29.47 | 29.77 | 123,965 | +0.42(+1.42%) |
Aug 15, 2006 | 28.69 | 29.36 | 28.55 | 29.36 | 148,187 | +1.02(+3.60%) |
Aug 14, 2006 | 28.36 | 28.99 | 28.22 | 28.33 | 131,263 | +0.17(+0.60%) |
Aug 11, 2006 | 28.84 | 28.87 | 27.98 | 28.16 | 140,677 | -0.81(-2.81%) |
Aug 10, 2006 | 28.46 | 29.24 | 28.22 | 28.98 | 184,573 | +0.40(+1.39%) |
Aug 09, 2006 | 29.15 | 29.34 | 28.48 | 28.58 | 213,237 | -0.40(-1.37%) |
Aug 08, 2006 | 30.00 | 30.16 | 28.84 | 28.98 | 256,921 | -0.86(-2.88%) |
Aug 07, 2006 | 29.97 | 30.11 | 29.39 | 29.84 | 175,899 | -0.24(-0.79%) |
Aug 04, 2006 | 30.72 | 31.05 | 29.58 | 30.07 | 196,208 | -0.22(-0.72%) |
Aug 03, 2006 | 29.40 | 30.33 | 29.22 | 30.29 | 277,018 | +0.71(+2.40%) |
Aug 02, 2006 | 29.97 | 30.23 | 29.41 | 29.58 | 276,595 | -0.13(-0.45%) |
Aug 01, 2006 | 30.58 | 30.78 | 29.26 | 29.71 | 226,035 | -0.96(-3.14%) |
Jul 31, 2006 | 29.78 | 30.81 | 29.59 | 30.68 | 343,549 | +0.90(+3.02%) |
Jul 28, 2006 | 29.40 | 30.35 | 29.32 | 29.78 | 632,202 | +0.76(+2.61%) |
Jul 27, 2006 | 31.67 | 31.86 | 28.84 | 29.02 | 645,318 | -1.10(-3.64%) |
Jul 26, 2006 | 29.46 | 30.56 | 29.33 | 30.12 | 525,160 | +0.86(+2.94%) |
Jul 25, 2006 | 27.77 | 29.76 | 27.77 | 29.26 | 420,445 | +1.41(+5.06%) |
Jul 24, 2006 | 27.06 | 27.89 | 27.06 | 27.85 | 228,891 | +0.85(+3.15%) |
Jul 21, 2006 | 27.92 | 27.91 | 26.90 | 27.00 | 263,690 | -0.91(-3.25%) |
Jul 20, 2006 | 29.36 | 29.42 | 27.91 | 27.91 | 317,846 | -1.12(-3.84%) |
Jul 19, 2006 | 28.01 | 29.35 | 27.99 | 29.02 | 240,209 | +1.04(+3.72%) |
Jul 18, 2006 | 27.90 | 28.27 | 27.43 | 27.98 | 177,380 | +0.18(+0.65%) |
Jul 17, 2006 | 28.17 | 28.31 | 27.66 | 27.80 | 189,015 | -0.40(-1.41%) |
Jul 14, 2006 | 28.42 | 28.52 | 27.98 | 28.20 | 303,778 | -0.21(-0.73%) |
Jul 13, 2006 | 28.32 | 28.72 | 28.08 | 28.41 | 465,716 | -0.07(-0.23%) |
Jul 12, 2006 | 29.22 | 29.22 | 28.29 | 28.48 | 517,121 | -0.74(-2.52%) |
Jul 11, 2006 | 29.69 | 29.92 | 28.93 | 29.21 | 570,642 | -0.61(-2.03%) |
Jul 10, 2006 | 29.86 | 30.17 | 29.73 | 29.82 | 260,835 | -0.03(-0.10%) |
Jul 07, 2006 | 30.58 | 30.65 | 29.78 | 29.85 | 252,373 | -0.75(-2.44%) |
Jul 06, 2006 | 30.54 | 30.85 | 30.21 | 30.59 | 150,831 | +0.12(+0.40%) |
Jul 05, 2006 | 31.27 | 31.27 | 30.27 | 30.47 | 268,344 | -0.79(-2.54%) |