Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.85 | 32.11 | 31.25 | 32.09 | 2,009,034 | +0.06(+0.18%) |
Sep 28, 2006 | 32.47 | 32.95 | 31.68 | 32.03 | 2,550,738 | -0.58(-1.77%) |
Sep 27, 2006 | 32.24 | 32.68 | 31.88 | 32.60 | 1,415,812 | +0.30(+0.91%) |
Sep 26, 2006 | 31.31 | 32.34 | 30.92 | 32.31 | 1,605,330 | +0.88(+2.79%) |
Sep 25, 2006 | 31.38 | 31.60 | 30.65 | 31.43 | 1,647,578 | +0.19(+0.60%) |
Sep 22, 2006 | 31.66 | 31.90 | 31.12 | 31.24 | 1,508,592 | -0.66(-2.08%) |
Sep 21, 2006 | 32.64 | 33.03 | 31.76 | 31.91 | 1,483,930 | -0.52(-1.60%) |
Sep 20, 2006 | 32.59 | 33.47 | 32.13 | 32.42 | 1,509,679 | +0.08(+0.24%) |
Sep 19, 2006 | 32.15 | 32.37 | 31.52 | 32.34 | 2,039,198 | +0.21(+0.65%) |
Sep 18, 2006 | 32.65 | 32.99 | 32.03 | 32.14 | 1,569,532 | -0.63(-1.91%) |
Sep 15, 2006 | 32.85 | 33.60 | 32.38 | 32.76 | 3,825,123 | +0.12(+0.35%) |
Sep 14, 2006 | 33.36 | 33.51 | 32.39 | 32.65 | 1,751,177 | -0.92(-2.74%) |
Sep 13, 2006 | 32.84 | 34.17 | 32.81 | 33.57 | 1,760,902 | +0.63(+1.90%) |
Sep 12, 2006 | 31.48 | 32.98 | 31.06 | 32.94 | 1,694,024 | +1.18(+3.72%) |
Sep 11, 2006 | 30.85 | 31.78 | 30.05 | 31.76 | 2,631,529 | +0.65(+2.08%) |
Sep 08, 2006 | 31.35 | 31.67 | 30.91 | 31.11 | 1,942,988 | -0.35(-1.12%) |
Sep 07, 2006 | 31.13 | 32.08 | 30.95 | 31.47 | 1,856,123 | +0.30(+0.97%) |
Sep 06, 2006 | 32.37 | 32.46 | 31.12 | 31.16 | 2,228,593 | -1.23(-3.80%) |
Sep 05, 2006 | 33.24 | 33.28 | 32.29 | 32.39 | 2,109,365 | -0.74(-2.24%) |
Sep 01, 2006 | 33.22 | 33.62 | 32.85 | 33.14 | 583,855 | +0.16(+0.48%) |
Aug 31, 2006 | 32.89 | 33.19 | 32.33 | 32.98 | 1,079,110 | +0.32(+0.99%) |
Aug 30, 2006 | 33.64 | 33.64 | 32.30 | 32.65 | 1,865,550 | -0.96(-2.85%) |
Aug 29, 2006 | 33.63 | 33.70 | 32.50 | 33.61 | 1,244,258 | -0.10(-0.30%) |
Aug 28, 2006 | 32.57 | 34.01 | 32.39 | 33.71 | 1,600,381 | +1.27(+3.93%) |
Aug 25, 2006 | 32.95 | 32.95 | 32.06 | 32.44 | 993,157 | -0.47(-1.42%) |
Aug 24, 2006 | 33.05 | 33.40 | 32.39 | 32.91 | 1,304,688 | +0.14(+0.42%) |
Aug 23, 2006 | 33.76 | 34.32 | 32.68 | 32.77 | 1,481,703 | -1.10(-3.25%) |
Aug 22, 2006 | 34.35 | 34.99 | 33.70 | 33.87 | 1,235,513 | -0.66(-1.92%) |
Aug 21, 2006 | 34.40 | 34.92 | 33.95 | 34.53 | 1,417,113 | +0.04(+0.12%) |
Aug 18, 2006 | 34.75 | 34.75 | 33.80 | 34.49 | 1,228,528 | -0.15(-0.44%) |
Aug 17, 2006 | 34.45 | 35.01 | 34.28 | 34.64 | 1,056,302 | +0.17(+0.48%) |
Aug 16, 2006 | 34.19 | 34.48 | 33.67 | 34.47 | 1,762,575 | +0.60(+1.79%) |
Aug 15, 2006 | 33.14 | 33.95 | 32.82 | 33.87 | 1,116,822 | +1.40(+4.32%) |
Aug 14, 2006 | 32.95 | 33.62 | 32.42 | 32.47 | 995,793 | +0.22(+0.67%) |
Aug 11, 2006 | 33.22 | 33.22 | 32.09 | 32.25 | 922,826 | -0.89(-2.69%) |
Aug 10, 2006 | 31.34 | 33.44 | 31.31 | 33.14 | 2,393,560 | +1.73(+5.52%) |
Aug 09, 2006 | 33.13 | 33.46 | 31.34 | 31.41 | 1,911,998 | -1.31(-4.00%) |
Aug 08, 2006 | 33.50 | 33.84 | 32.63 | 32.72 | 1,079,595 | -0.72(-2.15%) |
Aug 07, 2006 | 33.67 | 33.93 | 32.96 | 33.44 | 981,580 | -0.40(-1.17%) |
Aug 04, 2006 | 34.85 | 35.63 | 33.65 | 33.83 | 2,257,700 | -0.54(-1.57%) |
Aug 03, 2006 | 32.78 | 34.76 | 32.24 | 34.37 | 1,770,164 | +1.58(+4.81%) |
Aug 02, 2006 | 31.96 | 33.07 | 31.82 | 32.80 | 1,452,130 | +0.72(+2.24%) |
Aug 01, 2006 | 31.99 | 32.11 | 31.01 | 32.08 | 2,326,920 | -0.87(-2.64%) |
Jul 31, 2006 | 33.40 | 33.40 | 32.72 | 32.95 | 1,038,250 | -0.45(-1.34%) |
Jul 28, 2006 | 31.81 | 33.47 | 31.71 | 33.40 | 1,739,569 | +1.88(+5.96%) |
Jul 27, 2006 | 32.60 | 33.42 | 31.31 | 31.52 | 2,116,815 | -1.08(-3.31%) |
Jul 26, 2006 | 32.89 | 33.01 | 31.26 | 32.60 | 2,275,359 | -0.29(-0.88%) |
Jul 25, 2006 | 33.04 | 33.09 | 31.85 | 32.88 | 2,076,118 | -0.42(-1.25%) |
Jul 24, 2006 | 32.04 | 33.79 | 32.07 | 33.30 | 1,638,112 | +1.26(+3.93%) |
Jul 21, 2006 | 31.62 | 32.44 | 30.89 | 32.04 | 3,036,736 | +0.28(+0.88%) |
Jul 20, 2006 | 34.50 | 34.50 | 31.73 | 31.76 | 1,653,371 | -2.76(-8.00%) |
Jul 19, 2006 | 33.58 | 34.61 | 33.23 | 34.53 | 1,436,797 | +0.95(+2.83%) |
Jul 18, 2006 | 33.40 | 33.70 | 32.89 | 33.58 | 1,147,714 | +0.21(+0.63%) |
Jul 17, 2006 | 33.42 | 33.78 | 33.08 | 33.37 | 1,239,474 | -0.10(-0.30%) |
Jul 14, 2006 | 34.91 | 34.96 | 32.89 | 33.47 | 3,126,983 | -1.32(-3.81%) |
Jul 13, 2006 | 36.66 | 36.66 | 34.73 | 34.79 | 2,116,082 | -1.79(-4.88%) |
Jul 12, 2006 | 37.07 | 37.43 | 36.42 | 36.58 | 1,051,853 | -0.65(-1.74%) |
Jul 11, 2006 | 37.38 | 37.40 | 36.48 | 37.22 | 1,562,715 | -0.10(-0.27%) |
Jul 10, 2006 | 37.43 | 37.94 | 36.81 | 37.33 | 1,170,973 | -0.04(-0.10%) |
Jul 07, 2006 | 38.04 | 38.07 | 37.15 | 37.36 | 1,503,436 | -0.82(-2.15%) |
Jul 06, 2006 | 37.89 | 38.65 | 37.89 | 38.18 | 1,476,107 | +0.22(+0.57%) |
Jul 05, 2006 | 39.32 | 39.43 | 37.35 | 37.97 | 2,055,617 | -1.47(-3.72%) |