Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.26 | 33.77 | 33.02 | 33.33 | 302,448 | +0.07(+0.22%) |
Sep 28, 2006 | 33.03 | 33.59 | 32.81 | 33.26 | 351,414 | +0.34(+1.04%) |
Sep 27, 2006 | 32.80 | 33.35 | 32.31 | 32.92 | 382,870 | +0.47(+1.45%) |
Sep 26, 2006 | 32.06 | 32.70 | 31.65 | 32.44 | 1,098,455 | +0.39(+1.21%) |
Sep 25, 2006 | 32.19 | 32.34 | 31.69 | 32.06 | 643,810 | -0.18(-0.55%) |
Sep 22, 2006 | 32.81 | 33.10 | 31.86 | 32.23 | 654,295 | -0.86(-2.60%) |
Sep 21, 2006 | 33.30 | 33.75 | 32.79 | 33.09 | 853,405 | -0.26(-0.78%) |
Sep 20, 2006 | 34.40 | 34.62 | 33.17 | 33.35 | 526,960 | -1.05(-3.04%) |
Sep 19, 2006 | 35.39 | 35.57 | 34.04 | 34.40 | 460,482 | -0.90(-2.54%) |
Sep 18, 2006 | 35.23 | 35.78 | 35.03 | 35.29 | 387,626 | +0.19(+0.55%) |
Sep 15, 2006 | 35.17 | 35.43 | 34.76 | 35.10 | 274,992 | +0.11(+0.32%) |
Sep 14, 2006 | 35.90 | 36.20 | 34.78 | 34.99 | 185,165 | -0.91(-2.53%) |
Sep 13, 2006 | 35.15 | 36.39 | 35.13 | 35.89 | 279,315 | +0.74(+2.11%) |
Sep 12, 2006 | 35.62 | 36.13 | 34.84 | 35.15 | 331,093 | -0.51(-1.43%) |
Sep 11, 2006 | 36.70 | 36.94 | 35.62 | 35.66 | 526,744 | -1.03(-2.80%) |
Sep 08, 2006 | 37.21 | 37.49 | 36.67 | 36.69 | 404,056 | -0.53(-1.42%) |
Sep 07, 2006 | 36.08 | 37.24 | 35.74 | 37.22 | 286,450 | +0.93(+2.58%) |
Sep 06, 2006 | 37.69 | 37.69 | 36.28 | 36.28 | 216,729 | -1.40(-3.71%) |
Sep 05, 2006 | 37.12 | 37.81 | 36.96 | 37.68 | 174,464 | +0.55(+1.49%) |
Sep 01, 2006 | 36.95 | 37.61 | 36.88 | 37.12 | 200,839 | +0.18(+0.48%) |
Aug 31, 2006 | 37.01 | 37.75 | 36.69 | 36.95 | 362,981 | -0.06(-0.15%) |
Aug 30, 2006 | 37.19 | 37.34 | 36.61 | 37.00 | 221,053 | -0.19(-0.50%) |
Aug 29, 2006 | 36.49 | 37.37 | 36.26 | 37.19 | 230,241 | +0.70(+1.93%) |
Aug 28, 2006 | 37.00 | 37.43 | 36.47 | 36.49 | 188,949 | -0.83(-2.23%) |
Aug 25, 2006 | 37.20 | 37.98 | 37.11 | 37.32 | 191,543 | +0.30(+0.80%) |
Aug 24, 2006 | 37.31 | 37.48 | 36.97 | 37.02 | 244,617 | -0.32(-0.87%) |
Aug 23, 2006 | 37.65 | 37.83 | 36.91 | 37.35 | 222,025 | -0.21(-0.57%) |
Aug 22, 2006 | 37.74 | 37.86 | 37.30 | 37.56 | 190,246 | -0.01(-0.02%) |
Aug 21, 2006 | 37.41 | 37.83 | 37.24 | 37.57 | 257,372 | +0.43(+1.17%) |
Aug 18, 2006 | 36.48 | 37.28 | 36.47 | 37.13 | 279,748 | +0.84(+2.32%) |
Aug 17, 2006 | 36.26 | 36.73 | 35.99 | 36.29 | 342,551 | -0.29(-0.78%) |
Aug 16, 2006 | 36.22 | 37.11 | 36.15 | 36.58 | 411,299 | +0.56(+1.57%) |
Aug 15, 2006 | 35.33 | 36.30 | 35.18 | 36.01 | 386,653 | +0.92(+2.61%) |
Aug 14, 2006 | 35.59 | 35.69 | 34.90 | 35.10 | 228,943 | -0.48(-1.35%) |
Aug 11, 2006 | 35.21 | 35.77 | 34.98 | 35.58 | 288,612 | +0.19(+0.55%) |
Aug 10, 2006 | 35.25 | 35.67 | 34.90 | 35.39 | 267,857 | -0.20(-0.57%) |
Aug 09, 2006 | 36.08 | 36.74 | 35.39 | 35.59 | 335,633 | -0.31(-0.85%) |
Aug 08, 2006 | 36.37 | 37.00 | 35.57 | 35.89 | 385,140 | -0.47(-1.30%) |
Aug 07, 2006 | 36.38 | 36.99 | 35.71 | 36.37 | 493,342 | +0.38(+1.05%) |
Aug 04, 2006 | 37.20 | 37.39 | 35.39 | 35.99 | 497,882 | -0.74(-2.01%) |
Aug 03, 2006 | 37.47 | 37.48 | 35.69 | 36.73 | 682,183 | -0.91(-2.41%) |
Aug 02, 2006 | 36.77 | 38.27 | 36.77 | 37.63 | 964,526 | +1.57(+4.36%) |
Aug 01, 2006 | 36.31 | 36.33 | 35.34 | 36.06 | 489,235 | +0.08(+0.23%) |
Jul 31, 2006 | 35.53 | 36.52 | 35.38 | 35.98 | 744,986 | +0.47(+1.33%) |
Jul 28, 2006 | 36.03 | 36.07 | 34.94 | 35.51 | 918,478 | +0.53(+1.51%) |
Jul 27, 2006 | 41.17 | 41.17 | 34.79 | 34.98 | 1,827,552 | -7.80(-18.23%) |
Jul 26, 2006 | 41.82 | 43.21 | 41.08 | 42.78 | 374,763 | +0.78(+1.85%) |
Jul 25, 2006 | 41.26 | 42.19 | 40.87 | 42.00 | 297,692 | +0.62(+1.50%) |
Jul 24, 2006 | 40.35 | 42.17 | 40.44 | 41.38 | 208,838 | +1.04(+2.57%) |
Jul 21, 2006 | 41.19 | 41.19 | 39.69 | 40.34 | 264,939 | -0.84(-2.04%) |
Jul 20, 2006 | 43.88 | 43.99 | 41.17 | 41.19 | 167,978 | -2.60(-5.94%) |
Jul 19, 2006 | 41.91 | 44.11 | 41.90 | 43.79 | 222,566 | +1.97(+4.71%) |
Jul 18, 2006 | 42.14 | 42.43 | 41.17 | 41.82 | 282,775 | +0.08(+0.20%) |
Jul 17, 2006 | 43.87 | 43.87 | 41.56 | 41.73 | 155,764 | -2.13(-4.85%) |
Jul 14, 2006 | 43.18 | 44.03 | 42.56 | 43.86 | 211,973 | +0.75(+1.74%) |
Jul 13, 2006 | 44.40 | 44.47 | 42.94 | 43.11 | 165,384 | -1.28(-2.88%) |
Jul 12, 2006 | 45.65 | 45.97 | 44.29 | 44.39 | 188,949 | -1.27(-2.78%) |
Jul 11, 2006 | 45.33 | 45.75 | 44.46 | 45.65 | 232,619 | +0.51(+1.13%) |
Jul 10, 2006 | 44.41 | 45.34 | 44.36 | 45.15 | 277,370 | +0.66(+1.48%) |
Jul 07, 2006 | 45.11 | 45.77 | 44.29 | 44.49 | 378,222 | -0.68(-1.52%) |
Jul 06, 2006 | 45.42 | 46.48 | 44.50 | 45.17 | 363,089 | -0.26(-0.57%) |
Jul 05, 2006 | 45.49 | 45.76 | 44.78 | 45.43 | 423,513 | -0.06(-0.12%) |