Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.35 | 36.44 | 35.85 | 35.85 | 462,658 | -0.50(-1.37%) |
Sep 28, 2006 | 36.18 | 36.35 | 35.89 | 36.34 | 472,905 | +0.22(+0.60%) |
Sep 27, 2006 | 35.52 | 36.30 | 35.50 | 36.13 | 390,245 | +0.47(+1.33%) |
Sep 26, 2006 | 35.36 | 35.71 | 35.14 | 35.65 | 554,369 | +0.29(+0.83%) |
Sep 25, 2006 | 35.54 | 35.54 | 34.99 | 35.36 | 342,083 | -0.06(-0.17%) |
Sep 22, 2006 | 35.35 | 35.43 | 35.07 | 35.42 | 351,647 | -0.06(-0.16%) |
Sep 21, 2006 | 35.69 | 35.77 | 35.25 | 35.48 | 278,209 | -0.29(-0.80%) |
Sep 20, 2006 | 35.71 | 36.22 | 35.62 | 35.76 | 240,124 | +0.11(+0.30%) |
Sep 19, 2006 | 35.64 | 35.91 | 35.31 | 35.66 | 225,095 | -0.04(-0.11%) |
Sep 18, 2006 | 35.51 | 35.91 | 35.40 | 35.70 | 277,697 | -0.16(-0.44%) |
Sep 15, 2006 | 36.14 | 36.31 | 35.67 | 35.86 | 596,383 | -0.09(-0.26%) |
Sep 14, 2006 | 35.92 | 35.95 | 35.63 | 35.95 | 288,286 | +0.09(+0.26%) |
Sep 13, 2006 | 35.78 | 35.96 | 35.68 | 35.86 | 224,070 | +0.02(+0.07%) |
Sep 12, 2006 | 35.14 | 35.91 | 35.05 | 35.83 | 240,466 | +0.62(+1.76%) |
Sep 11, 2006 | 35.05 | 35.37 | 34.90 | 35.21 | 205,796 | +0.12(+0.33%) |
Sep 08, 2006 | 35.13 | 35.17 | 34.90 | 35.10 | 356,258 | +0.11(+0.32%) |
Sep 07, 2006 | 35.18 | 35.35 | 34.89 | 34.99 | 356,941 | -0.34(-0.96%) |
Sep 06, 2006 | 35.65 | 35.68 | 35.31 | 35.33 | 405,444 | -0.47(-1.32%) |
Sep 05, 2006 | 35.49 | 35.81 | 35.48 | 35.80 | 162,075 | +0.34(+0.96%) |
Sep 01, 2006 | 35.42 | 35.75 | 35.42 | 35.46 | 260,106 | +0.09(+0.26%) |
Aug 31, 2006 | 35.44 | 35.59 | 35.33 | 35.37 | 224,241 | -0.08(-0.21%) |
Aug 30, 2006 | 35.19 | 35.48 | 35.03 | 35.44 | 263,351 | +0.31(+0.88%) |
Aug 29, 2006 | 35.04 | 35.16 | 34.84 | 35.13 | 303,827 | +0.11(+0.30%) |
Aug 28, 2006 | 34.69 | 35.13 | 34.68 | 35.03 | 408,689 | +0.22(+0.62%) |
Aug 25, 2006 | 34.63 | 34.87 | 34.54 | 34.81 | 290,847 | +0.08(+0.22%) |
Aug 24, 2006 | 34.77 | 34.86 | 34.45 | 34.73 | 352,672 | -0.04(-0.10%) |
Aug 23, 2006 | 34.96 | 35.10 | 34.66 | 34.77 | 557,614 | -0.19(-0.54%) |
Aug 22, 2006 | 34.60 | 35.07 | 34.28 | 34.96 | 3,930,117 | +0.23(+0.67%) |
Aug 21, 2006 | 34.52 | 34.81 | 34.40 | 34.72 | 427,647 | +0.11(+0.30%) |
Aug 18, 2006 | 34.78 | 34.84 | 34.17 | 34.62 | 326,200 | -0.06(-0.19%) |
Aug 17, 2006 | 34.17 | 35.24 | 34.11 | 34.68 | 687,411 | +0.88(+2.62%) |
Aug 16, 2006 | 33.67 | 33.93 | 33.67 | 33.80 | 147,046 | +0.04(+0.12%) |
Aug 15, 2006 | 33.86 | 34.12 | 33.51 | 33.76 | 190,767 | -0.03(-0.09%) |
Aug 14, 2006 | 33.25 | 34.20 | 33.25 | 33.79 | 232,439 | +0.27(+0.80%) |
Aug 11, 2006 | 33.35 | 33.61 | 33.35 | 33.52 | 335,081 | -0.17(-0.50%) |
Aug 10, 2006 | 33.23 | 34.07 | 33.23 | 33.69 | 267,962 | +0.05(+0.16%) |
Aug 09, 2006 | 33.62 | 33.96 | 33.40 | 33.63 | 395,368 | +0.08(+0.24%) |
Aug 08, 2006 | 33.55 | 33.90 | 33.39 | 33.55 | 487,934 | -0.01(-0.02%) |
Aug 07, 2006 | 33.40 | 33.75 | 33.26 | 33.56 | 255,324 | -0.01(-0.02%) |
Aug 04, 2006 | 33.61 | 33.84 | 32.91 | 33.56 | 601,677 | -0.60(-1.75%) |
Aug 03, 2006 | 33.60 | 34.24 | 33.60 | 34.16 | 207,333 | +0.41(+1.21%) |
Aug 02, 2006 | 33.44 | 33.91 | 33.44 | 33.75 | 224,241 | +0.43(+1.28%) |
Aug 01, 2006 | 33.33 | 33.55 | 32.97 | 33.32 | 159,172 | -0.12(-0.37%) |
Jul 31, 2006 | 33.45 | 33.55 | 33.04 | 33.45 | 192,475 | -0.26(-0.78%) |
Jul 28, 2006 | 32.98 | 33.79 | 32.98 | 33.71 | 258,057 | +0.80(+2.44%) |
Jul 27, 2006 | 33.14 | 33.20 | 32.70 | 32.91 | 200,843 | -0.09(-0.27%) |
Jul 26, 2006 | 33.07 | 33.20 | 32.90 | 32.99 | 219,971 | -0.22(-0.67%) |
Jul 25, 2006 | 32.67 | 33.32 | 32.64 | 33.22 | 318,856 | +0.47(+1.45%) |
Jul 24, 2006 | 32.12 | 32.82 | 32.16 | 32.74 | 478,199 | +0.63(+1.95%) |
Jul 21, 2006 | 32.12 | 32.26 | 31.57 | 32.12 | 358,308 | -0.22(-0.67%) |
Jul 20, 2006 | 33.10 | 33.25 | 32.33 | 32.33 | 221,850 | -0.75(-2.27%) |
Jul 19, 2006 | 32.24 | 33.14 | 32.29 | 33.08 | 363,944 | +0.84(+2.62%) |
Jul 18, 2006 | 31.97 | 32.33 | 31.81 | 32.24 | 333,373 | +0.05(+0.16%) |
Jul 17, 2006 | 31.98 | 32.34 | 31.98 | 32.19 | 227,827 | +0.06(+0.20%) |
Jul 14, 2006 | 32.46 | 32.56 | 31.88 | 32.12 | 169,077 | -0.33(-1.03%) |
Jul 13, 2006 | 32.97 | 33.14 | 32.41 | 32.46 | 290,335 | -0.28(-0.86%) |
Jul 12, 2006 | 32.82 | 32.85 | 32.61 | 32.74 | 205,455 | -0.15(-0.44%) |
Jul 11, 2006 | 32.56 | 32.95 | 32.36 | 32.88 | 401,175 | +0.19(+0.57%) |
Jul 10, 2006 | 32.59 | 32.79 | 32.23 | 32.70 | 305,193 | +0.11(+0.32%) |
Jul 07, 2006 | 33.05 | 33.20 | 32.50 | 32.59 | 160,196 | -0.61(-1.83%) |
Jul 06, 2006 | 33.20 | 33.38 | 33.02 | 33.20 | 139,531 | +0.00(+0.00%) |
Jul 05, 2006 | 33.11 | 33.42 | 32.64 | 33.20 | 213,823 | -0.12(-0.35%) |