Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 37.75 | 38.34 | 36.62 | 36.63 | 3,435,964 | -1.12(-2.97%) |
Sep 28, 2006 | 37.82 | 38.47 | 37.17 | 37.75 | 2,194,784 | -0.19(-0.51%) |
Sep 27, 2006 | 38.75 | 39.68 | 37.45 | 37.94 | 4,481,760 | -0.66(-1.71%) |
Sep 26, 2006 | 37.58 | 39.30 | 37.41 | 38.60 | 4,176,607 | +0.45(+1.18%) |
Sep 25, 2006 | 37.47 | 38.29 | 36.49 | 38.15 | 3,696,397 | +1.15(+3.10%) |
Sep 22, 2006 | 35.62 | 37.46 | 35.49 | 37.01 | 3,882,574 | +1.00(+2.79%) |
Sep 21, 2006 | 37.01 | 37.47 | 35.68 | 36.00 | 4,035,151 | -1.11(-3.00%) |
Sep 20, 2006 | 38.07 | 38.48 | 37.01 | 37.12 | 3,064,208 | -0.74(-1.97%) |
Sep 19, 2006 | 38.47 | 39.06 | 37.24 | 37.86 | 3,626,446 | -0.74(-1.93%) |
Sep 18, 2006 | 39.28 | 39.82 | 38.01 | 38.60 | 4,238,307 | +0.38(+1.01%) |
Sep 15, 2006 | 37.55 | 39.64 | 37.40 | 38.22 | 5,940,327 | +1.25(+3.39%) |
Sep 14, 2006 | 36.30 | 37.19 | 35.95 | 36.96 | 3,155,682 | +0.54(+1.49%) |
Sep 13, 2006 | 36.76 | 37.37 | 36.25 | 36.42 | 3,124,832 | -0.31(-0.84%) |
Sep 12, 2006 | 34.70 | 36.76 | 34.40 | 36.73 | 5,033,715 | +2.35(+6.84%) |
Sep 11, 2006 | 33.54 | 34.96 | 32.98 | 34.38 | 2,885,206 | +0.64(+1.88%) |
Sep 08, 2006 | 33.37 | 34.20 | 33.33 | 33.74 | 2,911,512 | -0.04(-0.12%) |
Sep 07, 2006 | 32.33 | 34.69 | 32.33 | 33.79 | 7,066,716 | +0.01(+0.02%) |
Sep 06, 2006 | 34.69 | 34.87 | 33.69 | 33.78 | 3,228,025 | -1.12(-3.21%) |
Sep 05, 2006 | 35.56 | 35.58 | 34.71 | 34.90 | 1,581,488 | -0.58(-1.63%) |
Sep 01, 2006 | 35.96 | 36.13 | 35.04 | 35.48 | 1,994,976 | -0.28(-0.80%) |
Aug 31, 2006 | 35.54 | 36.09 | 35.16 | 35.76 | 2,077,003 | +0.28(+0.80%) |
Aug 30, 2006 | 35.29 | 35.50 | 34.61 | 35.48 | 2,021,282 | +0.33(+0.95%) |
Aug 29, 2006 | 34.71 | 35.24 | 34.25 | 35.14 | 2,346,045 | +0.27(+0.77%) |
Aug 28, 2006 | 34.54 | 34.94 | 34.10 | 34.87 | 2,283,747 | +0.64(+1.86%) |
Aug 25, 2006 | 33.91 | 34.60 | 33.75 | 34.24 | 2,220,014 | -0.20(-0.58%) |
Aug 24, 2006 | 33.90 | 34.55 | 33.31 | 34.44 | 3,830,200 | +0.54(+1.60%) |
Aug 23, 2006 | 36.12 | 36.13 | 33.83 | 33.90 | 5,520,860 | -2.22(-6.16%) |
Aug 22, 2006 | 36.76 | 36.84 | 35.78 | 36.12 | 2,106,299 | +0.14(+0.39%) |
Aug 21, 2006 | 36.80 | 36.81 | 35.61 | 35.98 | 1,693,649 | -1.15(-3.09%) |
Aug 18, 2006 | 36.82 | 37.25 | 36.09 | 37.12 | 1,846,345 | +0.34(+0.93%) |
Aug 17, 2006 | 36.47 | 37.83 | 36.41 | 36.78 | 2,527,200 | +0.10(+0.27%) |
Aug 16, 2006 | 35.10 | 36.80 | 35.00 | 36.68 | 3,327,750 | +1.69(+4.83%) |
Aug 15, 2006 | 34.29 | 35.06 | 33.70 | 34.99 | 3,618,076 | +1.33(+3.95%) |
Aug 14, 2006 | 34.83 | 34.85 | 33.51 | 33.66 | 2,434,172 | -0.72(-2.09%) |
Aug 11, 2006 | 34.77 | 35.02 | 34.15 | 34.38 | 2,502,927 | -0.74(-2.10%) |
Aug 10, 2006 | 35.12 | 35.74 | 34.76 | 35.12 | 3,278,724 | -0.32(-0.90%) |
Aug 09, 2006 | 36.44 | 36.44 | 35.13 | 35.43 | 4,428,311 | -1.74(-4.68%) |
Aug 08, 2006 | 39.08 | 39.64 | 36.95 | 37.17 | 4,573,952 | -1.95(-4.98%) |
Aug 07, 2006 | 38.46 | 39.71 | 37.99 | 39.12 | 2,391,842 | +0.65(+1.70%) |
Aug 04, 2006 | 38.92 | 40.01 | 37.91 | 38.47 | 4,927,892 | +0.22(+0.57%) |
Aug 03, 2006 | 35.50 | 38.43 | 35.33 | 38.25 | 4,310,769 | +2.25(+6.25%) |
Aug 02, 2006 | 35.89 | 36.14 | 34.90 | 36.00 | 2,552,311 | +0.79(+2.23%) |
Aug 01, 2006 | 35.12 | 35.30 | 34.30 | 35.22 | 4,491,566 | -0.34(-0.96%) |
Jul 31, 2006 | 35.75 | 35.84 | 35.38 | 35.56 | 1,762,284 | -0.57(-1.57%) |
Jul 28, 2006 | 35.10 | 36.39 | 35.07 | 36.13 | 3,047,229 | +1.42(+4.10%) |
Jul 27, 2006 | 35.72 | 36.17 | 34.44 | 34.71 | 2,320,576 | -0.72(-2.03%) |
Jul 26, 2006 | 35.12 | 35.74 | 34.47 | 35.43 | 3,323,086 | +0.01(+0.02%) |
Jul 25, 2006 | 33.58 | 35.98 | 33.41 | 35.42 | 5,275,374 | +1.71(+5.06%) |
Jul 24, 2006 | 32.72 | 33.92 | 32.77 | 33.71 | 2,442,661 | +1.00(+3.04%) |
Jul 21, 2006 | 32.61 | 33.13 | 31.69 | 32.72 | 3,514,405 | +0.08(+0.23%) |
Jul 20, 2006 | 33.28 | 33.75 | 32.51 | 32.64 | 3,436,801 | -1.32(-3.89%) |
Jul 19, 2006 | 32.65 | 34.37 | 32.89 | 33.96 | 3,393,037 | +1.31(+4.02%) |
Jul 18, 2006 | 32.95 | 33.28 | 31.75 | 32.65 | 3,389,809 | -0.26(-0.79%) |
Jul 17, 2006 | 33.45 | 33.82 | 32.62 | 32.91 | 3,302,639 | -0.48(-1.43%) |
Jul 14, 2006 | 33.87 | 33.95 | 32.86 | 33.39 | 4,422,810 | -1.46(-4.20%) |
Jul 13, 2006 | 35.43 | 35.96 | 34.76 | 34.85 | 2,370,080 | -0.61(-1.72%) |
Jul 12, 2006 | 36.74 | 37.07 | 35.35 | 35.46 | 2,721,748 | -1.34(-3.64%) |
Jul 11, 2006 | 37.22 | 37.35 | 36.34 | 36.80 | 2,645,579 | -0.94(-2.48%) |
Jul 10, 2006 | 38.34 | 38.68 | 37.72 | 37.73 | 1,650,004 | -0.54(-1.40%) |
Jul 07, 2006 | 38.30 | 39.20 | 38.11 | 38.27 | 2,763,957 | -0.20(-0.52%) |
Jul 06, 2006 | 37.88 | 38.90 | 37.83 | 38.47 | 2,068,992 | +0.53(+1.39%) |
Jul 05, 2006 | 38.39 | 38.43 | 37.67 | 37.94 | 2,730,955 | -0.74(-1.92%) |