Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.59 | 34.41 | 32.45 | 33.65 | 678,274 | +1.28(+3.95%) |
Sep 28, 2006 | 32.99 | 33.35 | 32.33 | 32.37 | 249,428 | -0.53(-1.61%) |
Sep 27, 2006 | 31.50 | 32.98 | 31.50 | 32.90 | 509,765 | +1.09(+3.43%) |
Sep 26, 2006 | 31.25 | 31.84 | 31.00 | 31.81 | 826,400 | +0.47(+1.50%) |
Sep 25, 2006 | 32.50 | 32.50 | 30.60 | 31.34 | 1,089,082 | -1.21(-3.72%) |
Sep 22, 2006 | 32.94 | 33.19 | 32.04 | 32.55 | 566,330 | -0.39(-1.18%) |
Sep 21, 2006 | 31.80 | 33.28 | 31.80 | 32.94 | 823,133 | +1.13(+3.55%) |
Sep 20, 2006 | 32.65 | 32.90 | 31.71 | 31.81 | 498,717 | -0.73(-2.24%) |
Sep 19, 2006 | 33.56 | 33.56 | 32.00 | 32.54 | 481,985 | -0.91(-2.72%) |
Sep 18, 2006 | 33.32 | 33.54 | 32.98 | 33.45 | 552,760 | +0.40(+1.21%) |
Sep 15, 2006 | 33.02 | 33.27 | 32.59 | 33.05 | 638,189 | +0.43(+1.32%) |
Sep 14, 2006 | 33.26 | 33.55 | 32.50 | 32.62 | 623,889 | -0.48(-1.45%) |
Sep 13, 2006 | 32.35 | 33.30 | 32.26 | 33.10 | 656,309 | +0.95(+2.95%) |
Sep 12, 2006 | 31.26 | 33.10 | 31.19 | 32.15 | 733,473 | +0.88(+2.81%) |
Sep 11, 2006 | 33.09 | 33.20 | 30.95 | 31.27 | 1,025,113 | -1.99(-5.98%) |
Sep 08, 2006 | 33.59 | 33.71 | 33.10 | 33.26 | 433,290 | -0.31(-0.92%) |
Sep 07, 2006 | 34.68 | 34.70 | 33.24 | 33.57 | 701,400 | -0.86(-2.50%) |
Sep 06, 2006 | 36.11 | 36.11 | 34.36 | 34.43 | 684,964 | -2.00(-5.49%) |
Sep 05, 2006 | 35.69 | 36.71 | 35.42 | 36.43 | 893,187 | +1.03(+2.91%) |
Sep 01, 2006 | 35.21 | 35.93 | 34.45 | 35.40 | 534,489 | +0.69(+1.99%) |
Aug 31, 2006 | 35.08 | 35.37 | 34.58 | 34.71 | 709,664 | +0.01(+0.03%) |
Aug 30, 2006 | 34.40 | 36.00 | 34.33 | 34.70 | 1,053,155 | +0.42(+1.23%) |
Aug 29, 2006 | 34.01 | 34.28 | 33.30 | 34.28 | 533,382 | +0.44(+1.30%) |
Aug 28, 2006 | 34.35 | 34.47 | 33.63 | 33.84 | 371,159 | -0.36(-1.05%) |
Aug 25, 2006 | 34.05 | 34.43 | 33.76 | 34.20 | 337,486 | +0.25(+0.74%) |
Aug 24, 2006 | 35.40 | 35.43 | 33.50 | 33.95 | 633,520 | -1.05(-3.00%) |
Aug 23, 2006 | 34.71 | 36.00 | 34.09 | 35.00 | 763,372 | +1.14(+3.37%) |
Aug 22, 2006 | 35.24 | 35.25 | 33.41 | 33.86 | 652,055 | -1.17(-3.34%) |
Aug 21, 2006 | 35.47 | 35.68 | 34.63 | 35.03 | 664,147 | +0.33(+0.95%) |
Aug 18, 2006 | 35.13 | 35.52 | 34.26 | 34.70 | 709,388 | +1.34(+4.02%) |
Aug 17, 2006 | 34.55 | 34.79 | 33.15 | 33.36 | 600,476 | -1.39(-4.00%) |
Aug 16, 2006 | 33.66 | 34.80 | 33.37 | 34.75 | 426,086 | +1.44(+4.32%) |
Aug 15, 2006 | 33.20 | 33.87 | 32.79 | 33.31 | 544,580 | +0.32(+0.97%) |
Aug 14, 2006 | 33.85 | 34.01 | 32.96 | 32.99 | 364,447 | -0.44(-1.32%) |
Aug 11, 2006 | 34.39 | 34.61 | 33.39 | 33.43 | 369,100 | -1.14(-3.30%) |
Aug 10, 2006 | 34.39 | 34.67 | 33.50 | 34.57 | 445,515 | -0.13(-0.37%) |
Aug 09, 2006 | 35.97 | 36.14 | 34.43 | 34.70 | 528,738 | -0.82(-2.31%) |
Aug 08, 2006 | 36.02 | 37.19 | 35.19 | 35.52 | 896,277 | -0.40(-1.11%) |
Aug 07, 2006 | 35.02 | 36.22 | 34.97 | 35.92 | 573,731 | +0.73(+2.07%) |
Aug 04, 2006 | 37.20 | 37.78 | 34.89 | 35.19 | 1,117,576 | -1.72(-4.66%) |
Aug 03, 2006 | 35.76 | 37.13 | 34.28 | 36.91 | 1,633,882 | +2.11(+6.06%) |
Aug 02, 2006 | 31.78 | 35.15 | 31.67 | 34.80 | 1,856,536 | +3.62(+11.61%) |
Aug 01, 2006 | 30.52 | 31.38 | 30.32 | 31.18 | 1,559,728 | +0.31(+1.00%) |
Jul 31, 2006 | 30.15 | 31.41 | 29.60 | 30.87 | 2,041,076 | -1.48(-4.57%) |
Jul 28, 2006 | 31.82 | 32.62 | 30.07 | 32.35 | 981,433 | +1.62(+5.27%) |
Jul 27, 2006 | 31.91 | 32.34 | 30.43 | 30.73 | 525,393 | -0.88(-2.78%) |
Jul 26, 2006 | 32.18 | 32.36 | 31.06 | 31.61 | 615,347 | -0.81(-2.50%) |
Jul 25, 2006 | 32.55 | 33.15 | 31.05 | 32.42 | 708,836 | -0.05(-0.15%) |
Jul 24, 2006 | 30.95 | 32.58 | 30.95 | 32.47 | 657,341 | +1.52(+4.91%) |
Jul 21, 2006 | 32.00 | 32.16 | 30.69 | 30.95 | 692,311 | -1.15(-3.58%) |
Jul 20, 2006 | 34.39 | 34.39 | 32.09 | 32.10 | 798,961 | -2.10(-6.14%) |
Jul 19, 2006 | 32.69 | 34.43 | 32.68 | 34.20 | 538,449 | +1.68(+5.17%) |
Jul 18, 2006 | 33.02 | 33.71 | 32.03 | 32.52 | 824,829 | -0.22(-0.67%) |
Jul 17, 2006 | 33.98 | 33.98 | 32.33 | 32.74 | 602,854 | -1.11(-3.28%) |
Jul 14, 2006 | 34.15 | 34.55 | 33.01 | 33.85 | 703,209 | -0.38(-1.11%) |
Jul 13, 2006 | 35.56 | 35.88 | 34.22 | 34.23 | 1,163,874 | -1.71(-4.76%) |
Jul 12, 2006 | 35.75 | 36.66 | 35.60 | 35.94 | 777,143 | +0.33(+0.93%) |
Jul 11, 2006 | 35.51 | 35.81 | 34.59 | 35.61 | 638,329 | -0.80(-2.20%) |
Jul 10, 2006 | 37.25 | 37.66 | 36.18 | 36.41 | 580,231 | -0.70(-1.89%) |
Jul 07, 2006 | 37.49 | 38.26 | 36.92 | 37.11 | 621,368 | -0.24(-0.64%) |
Jul 06, 2006 | 37.25 | 38.27 | 36.88 | 37.35 | 800,076 | +0.10(+0.27%) |
Jul 05, 2006 | 38.74 | 38.83 | 36.50 | 37.25 | 1,238,384 | -1.78(-4.56%) |