Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.26 | 35.47 | 34.65 | 35.22 | 694,117 | -0.16(-0.47%) |
Sep 28, 2006 | 36.29 | 36.59 | 35.25 | 35.38 | 1,819,117 | -0.92(-2.52%) |
Sep 27, 2006 | 35.55 | 36.41 | 35.42 | 36.30 | 772,686 | +0.49(+1.38%) |
Sep 26, 2006 | 34.78 | 35.88 | 34.68 | 35.80 | 623,443 | +1.13(+3.26%) |
Sep 25, 2006 | 34.76 | 34.95 | 33.90 | 34.67 | 564,250 | +0.12(+0.33%) |
Sep 22, 2006 | 35.98 | 35.98 | 34.48 | 34.56 | 967,036 | -1.57(-4.34%) |
Sep 21, 2006 | 35.52 | 36.39 | 35.52 | 36.13 | 1,023,810 | +0.38(+1.06%) |
Sep 20, 2006 | 35.29 | 36.00 | 35.18 | 35.75 | 700,820 | +0.70(+2.00%) |
Sep 19, 2006 | 35.43 | 35.52 | 34.39 | 35.05 | 799,690 | -0.57(-1.60%) |
Sep 18, 2006 | 35.70 | 35.81 | 35.20 | 35.61 | 565,552 | +0.16(+0.44%) |
Sep 15, 2006 | 35.98 | 36.23 | 35.31 | 35.46 | 758,128 | -0.15(-0.42%) |
Sep 14, 2006 | 36.21 | 36.29 | 35.26 | 35.61 | 809,918 | -0.64(-1.75%) |
Sep 13, 2006 | 36.00 | 36.29 | 35.63 | 36.24 | 440,417 | +0.35(+0.97%) |
Sep 12, 2006 | 34.05 | 35.97 | 33.94 | 35.90 | 698,442 | +1.99(+5.86%) |
Sep 11, 2006 | 34.01 | 34.10 | 32.99 | 33.91 | 1,216,697 | -0.11(-0.32%) |
Sep 08, 2006 | 34.72 | 35.11 | 33.95 | 34.01 | 505,506 | -0.82(-2.37%) |
Sep 07, 2006 | 34.41 | 35.50 | 34.39 | 34.84 | 381,062 | +0.41(+1.20%) |
Sep 06, 2006 | 35.01 | 35.22 | 34.39 | 34.43 | 543,780 | -1.02(-2.88%) |
Sep 05, 2006 | 35.30 | 35.57 | 34.91 | 35.45 | 525,828 | +0.02(+0.07%) |
Sep 01, 2006 | 35.47 | 35.51 | 34.91 | 35.43 | 543,320 | +0.21(+0.59%) |
Aug 31, 2006 | 36.35 | 36.35 | 35.20 | 35.22 | 703,227 | -0.94(-2.60%) |
Aug 30, 2006 | 36.90 | 36.94 | 35.94 | 36.16 | 417,487 | -0.67(-1.81%) |
Aug 29, 2006 | 35.90 | 36.89 | 35.66 | 36.83 | 929,769 | +0.57(+1.57%) |
Aug 28, 2006 | 35.14 | 36.74 | 35.14 | 36.26 | 857,949 | +1.12(+3.19%) |
Aug 25, 2006 | 34.75 | 35.43 | 34.56 | 35.14 | 392,141 | +0.24(+0.69%) |
Aug 24, 2006 | 36.43 | 36.49 | 34.64 | 34.90 | 971,537 | -0.35(-0.98%) |
Aug 23, 2006 | 35.31 | 35.67 | 34.96 | 35.24 | 322,072 | -0.16(-0.44%) |
Aug 22, 2006 | 35.59 | 36.38 | 35.01 | 35.40 | 515,506 | -0.31(-0.85%) |
Aug 21, 2006 | 36.38 | 36.54 | 35.56 | 35.71 | 404,495 | -1.03(-2.81%) |
Aug 18, 2006 | 37.25 | 37.25 | 36.30 | 36.74 | 375,834 | -0.38(-1.02%) |
Aug 17, 2006 | 36.71 | 37.35 | 36.71 | 37.12 | 568,534 | +0.13(+0.36%) |
Aug 16, 2006 | 35.96 | 37.07 | 35.96 | 36.98 | 577,940 | +1.15(+3.20%) |
Aug 15, 2006 | 34.54 | 35.95 | 34.10 | 35.84 | 422,909 | +1.70(+4.98%) |
Aug 14, 2006 | 34.23 | 34.85 | 33.94 | 34.14 | 503,562 | +0.10(+0.29%) |
Aug 11, 2006 | 35.04 | 35.33 | 33.88 | 34.04 | 517,177 | -1.35(-3.82%) |
Aug 10, 2006 | 34.51 | 35.56 | 34.02 | 35.39 | 552,427 | +1.02(+2.98%) |
Aug 09, 2006 | 36.14 | 36.62 | 34.02 | 34.37 | 887,515 | -1.69(-4.69%) |
Aug 08, 2006 | 37.00 | 37.26 | 35.81 | 36.06 | 435,694 | -0.46(-1.26%) |
Aug 07, 2006 | 36.61 | 36.83 | 36.13 | 36.52 | 546,499 | -0.23(-0.63%) |
Aug 04, 2006 | 37.26 | 38.61 | 36.36 | 36.75 | 684,301 | -0.08(-0.22%) |
Aug 03, 2006 | 35.48 | 37.16 | 35.14 | 36.84 | 1,279,250 | +0.96(+2.67%) |
Aug 02, 2006 | 34.81 | 35.99 | 34.25 | 35.88 | 790,196 | +1.31(+3.79%) |
Aug 01, 2006 | 34.77 | 34.96 | 34.02 | 34.57 | 747,633 | -0.64(-1.83%) |
Jul 31, 2006 | 34.64 | 35.51 | 34.39 | 35.21 | 836,973 | +0.21(+0.61%) |
Jul 28, 2006 | 33.88 | 35.18 | 33.53 | 35.00 | 841,990 | +1.44(+4.30%) |
Jul 27, 2006 | 34.24 | 34.44 | 33.22 | 33.55 | 1,586,978 | -0.28(-0.83%) |
Jul 26, 2006 | 35.47 | 35.47 | 33.68 | 33.83 | 2,322,108 | -1.92(-5.37%) |
Jul 25, 2006 | 35.40 | 35.88 | 34.94 | 35.76 | 1,489,484 | -0.24(-0.66%) |
Jul 24, 2006 | 35.91 | 36.16 | 35.14 | 35.99 | 877,999 | -0.03(-0.09%) |
Jul 21, 2006 | 33.32 | 36.37 | 32.51 | 36.03 | 2,841,447 | +3.04(+9.20%) |
Jul 20, 2006 | 35.88 | 37.07 | 32.39 | 32.99 | 1,473,508 | -2.78(-7.77%) |
Jul 19, 2006 | 35.05 | 35.77 | 34.68 | 35.77 | 635,853 | +0.53(+1.50%) |
Jul 18, 2006 | 34.68 | 35.56 | 34.31 | 35.24 | 857,829 | +0.40(+1.14%) |
Jul 17, 2006 | 35.05 | 35.85 | 34.72 | 34.85 | 671,851 | -0.50(-1.42%) |
Jul 14, 2006 | 36.23 | 36.34 | 34.32 | 35.35 | 979,476 | -0.87(-2.41%) |
Jul 13, 2006 | 37.47 | 37.70 | 35.80 | 36.23 | 767,421 | -1.32(-3.51%) |
Jul 12, 2006 | 37.78 | 38.20 | 37.53 | 37.54 | 377,812 | -0.30(-0.78%) |
Jul 11, 2006 | 38.52 | 38.76 | 37.39 | 37.84 | 718,031 | -0.82(-2.11%) |
Jul 10, 2006 | 39.19 | 39.26 | 38.39 | 38.66 | 403,142 | -0.53(-1.35%) |
Jul 07, 2006 | 39.72 | 39.72 | 38.96 | 39.19 | 555,900 | -0.43(-1.08%) |
Jul 06, 2006 | 40.04 | 40.13 | 39.34 | 39.62 | 455,424 | -0.09(-0.23%) |
Jul 05, 2006 | 40.18 | 40.18 | 38.89 | 39.71 | 701,694 | -0.64(-1.59%) |