Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.00 | 35.01 | 33.80 | 34.33 | 2,850,278 | +0.07(+0.20%) |
Sep 28, 2006 | 34.82 | 34.97 | 34.21 | 34.26 | 1,825,277 | -0.32(-0.93%) |
Sep 27, 2006 | 33.95 | 34.58 | 33.64 | 34.58 | 2,609,318 | +1.00(+2.98%) |
Sep 26, 2006 | 32.45 | 33.74 | 32.34 | 33.58 | 2,346,749 | +1.09(+3.35%) |
Sep 25, 2006 | 32.46 | 32.85 | 32.05 | 32.49 | 2,773,370 | -0.11(-0.34%) |
Sep 22, 2006 | 33.19 | 33.30 | 32.49 | 32.60 | 2,566,995 | +0.14(+0.43%) |
Sep 21, 2006 | 32.00 | 32.86 | 31.75 | 32.46 | 2,462,537 | +0.51(+1.60%) |
Sep 20, 2006 | 32.73 | 32.80 | 31.87 | 31.95 | 2,219,659 | -0.50(-1.54%) |
Sep 19, 2006 | 33.14 | 33.61 | 32.38 | 32.45 | 2,503,045 | -1.05(-3.13%) |
Sep 18, 2006 | 32.70 | 33.50 | 32.58 | 33.50 | 2,296,947 | +0.76(+2.32%) |
Sep 15, 2006 | 31.78 | 32.74 | 31.33 | 32.74 | 7,058,171 | +0.96(+3.02%) |
Sep 14, 2006 | 33.32 | 33.36 | 31.73 | 31.78 | 2,749,283 | -1.47(-4.42%) |
Sep 13, 2006 | 33.06 | 33.78 | 33.06 | 33.25 | 2,080,842 | +0.54(+1.65%) |
Sep 12, 2006 | 33.29 | 33.63 | 32.53 | 32.71 | 2,695,831 | -0.44(-1.33%) |
Sep 11, 2006 | 34.63 | 34.63 | 33.15 | 33.15 | 3,104,282 | -2.03(-5.77%) |
Sep 08, 2006 | 35.73 | 35.76 | 35.05 | 35.18 | 2,351,263 | -0.79(-2.20%) |
Sep 07, 2006 | 36.36 | 36.65 | 35.96 | 35.97 | 2,078,241 | -1.13(-3.05%) |
Sep 06, 2006 | 37.31 | 38.11 | 37.06 | 37.10 | 2,400,646 | -0.68(-1.80%) |
Sep 05, 2006 | 37.50 | 38.06 | 37.36 | 37.78 | 2,661,419 | +0.88(+2.38%) |
Sep 01, 2006 | 37.00 | 37.14 | 36.54 | 36.90 | 1,824,102 | -0.10(-0.27%) |
Aug 31, 2006 | 36.85 | 37.49 | 36.75 | 37.00 | 2,710,064 | +0.64(+1.76%) |
Aug 30, 2006 | 36.74 | 36.75 | 36.02 | 36.36 | 1,356,086 | +0.04(+0.11%) |
Aug 29, 2006 | 36.01 | 36.49 | 35.88 | 36.32 | 4,968,682 | +0.07(+0.19%) |
Aug 28, 2006 | 36.55 | 36.68 | 35.97 | 36.25 | 1,571,558 | -0.48(-1.31%) |
Aug 25, 2006 | 36.71 | 37.12 | 36.25 | 36.73 | 809,312 | +0.24(+0.66%) |
Aug 24, 2006 | 37.00 | 37.52 | 36.16 | 36.49 | 1,441,262 | -0.76(-2.04%) |
Aug 23, 2006 | 37.26 | 37.71 | 36.80 | 37.25 | 2,559,068 | -0.09(-0.24%) |
Aug 22, 2006 | 36.76 | 37.34 | 36.40 | 37.34 | 2,021,963 | +0.43(+1.16%) |
Aug 21, 2006 | 36.00 | 36.91 | 36.00 | 36.91 | 2,361,004 | +1.37(+3.85%) |
Aug 18, 2006 | 35.03 | 35.68 | 34.60 | 35.54 | 2,340,249 | +0.71(+2.04%) |
Aug 17, 2006 | 34.77 | 35.13 | 34.45 | 34.83 | 2,741,111 | -0.32(-0.91%) |
Aug 16, 2006 | 35.14 | 35.37 | 34.98 | 35.15 | 1,721,270 | +0.30(+0.86%) |
Aug 15, 2006 | 34.33 | 34.94 | 34.33 | 34.85 | 1,481,288 | +0.50(+1.46%) |
Aug 14, 2006 | 34.76 | 35.04 | 34.30 | 34.35 | 2,343,294 | -0.77(-2.19%) |
Aug 11, 2006 | 36.00 | 36.14 | 34.98 | 35.12 | 1,938,935 | -0.83(-2.31%) |
Aug 10, 2006 | 36.39 | 36.49 | 35.52 | 35.95 | 3,255,278 | -0.70(-1.91%) |
Aug 09, 2006 | 36.50 | 36.96 | 35.97 | 36.65 | 2,297,093 | +0.53(+1.47%) |
Aug 08, 2006 | 35.80 | 36.85 | 35.80 | 36.12 | 3,022,567 | +0.19(+0.53%) |
Aug 07, 2006 | 36.58 | 36.80 | 35.90 | 35.93 | 1,617,553 | +0.00(+0.00%) |
Aug 04, 2006 | 36.58 | 36.80 | 35.90 | 35.93 | 1,617,553 | +0.00(+0.00%) |
Aug 03, 2006 | 36.45 | 37.00 | 35.80 | 35.93 | 2,605,226 | -0.28(-0.77%) |
Aug 02, 2006 | 35.90 | 36.41 | 35.68 | 36.21 | 3,297,166 | +0.62(+1.74%) |
Aug 01, 2006 | 34.84 | 35.63 | 34.55 | 35.59 | 4,106,097 | +0.85(+2.45%) |
Jul 31, 2006 | 34.38 | 34.88 | 34.00 | 34.74 | 1,900,895 | +0.22(+0.64%) |
Jul 28, 2006 | 33.62 | 34.60 | 33.57 | 34.52 | 2,253,533 | +0.87(+2.59%) |
Jul 27, 2006 | 34.50 | 34.90 | 33.41 | 33.65 | 2,191,002 | -0.40(-1.17%) |
Jul 26, 2006 | 33.21 | 34.10 | 33.05 | 34.05 | 1,841,972 | +0.55(+1.64%) |
Jul 25, 2006 | 33.00 | 33.77 | 32.67 | 33.50 | 1,720,828 | +0.86(+2.63%) |
Jul 24, 2006 | 32.11 | 32.80 | 31.55 | 32.64 | 2,157,493 | +0.53(+1.65%) |
Jul 21, 2006 | 32.91 | 32.92 | 32.06 | 32.11 | 1,754,226 | -0.39(-1.20%) |
Jul 20, 2006 | 33.44 | 33.88 | 32.50 | 32.50 | 1,575,651 | -1.49(-4.38%) |
Jul 19, 2006 | 33.11 | 33.99 | 33.02 | 33.99 | 1,266,957 | +0.98(+2.97%) |
Jul 18, 2006 | 33.52 | 33.65 | 32.70 | 33.01 | 2,092,840 | -0.51(-1.52%) |
Jul 17, 2006 | 33.75 | 34.51 | 33.43 | 33.52 | 2,640,205 | -0.75(-2.19%) |
Jul 14, 2006 | 33.50 | 34.27 | 33.34 | 34.27 | 2,524,421 | +1.09(+3.29%) |
Jul 13, 2006 | 34.25 | 34.33 | 33.09 | 33.18 | 3,625,338 | -1.08(-3.15%) |
Jul 12, 2006 | 34.83 | 35.28 | 33.99 | 34.26 | 2,944,906 | -0.29(-0.84%) |
Jul 11, 2006 | 34.26 | 34.75 | 33.96 | 34.55 | 1,952,433 | +0.68(+2.01%) |
Jul 10, 2006 | 33.40 | 34.04 | 33.22 | 33.87 | 1,343,533 | +0.26(+0.77%) |
Jul 07, 2006 | 33.12 | 34.04 | 33.12 | 33.61 | 1,914,556 | +0.14(+0.42%) |
Jul 06, 2006 | 33.01 | 33.88 | 33.01 | 33.47 | 1,850,085 | +0.12(+0.36%) |
Jul 05, 2006 | 33.86 | 33.92 | 32.73 | 33.35 | 2,145,074 | +0.38(+1.15%) |