Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.92 | 37.02 | 36.19 | 36.29 | 336,767 | -0.63(-1.72%) |
Sep 28, 2006 | 36.91 | 37.02 | 36.54 | 36.92 | 383,615 | -0.04(-0.12%) |
Sep 27, 2006 | 36.42 | 37.12 | 36.42 | 36.97 | 410,117 | +0.22(+0.61%) |
Sep 26, 2006 | 36.42 | 36.83 | 35.92 | 36.74 | 606,208 | +0.17(+0.47%) |
Sep 25, 2006 | 35.94 | 36.62 | 35.94 | 36.57 | 495,246 | +0.49(+1.35%) |
Sep 22, 2006 | 35.85 | 36.21 | 35.74 | 36.09 | 414,400 | +0.10(+0.27%) |
Sep 21, 2006 | 36.40 | 36.41 | 35.73 | 35.99 | 418,951 | -0.31(-0.84%) |
Sep 20, 2006 | 36.23 | 36.68 | 35.97 | 36.29 | 702,580 | +0.36(+1.00%) |
Sep 19, 2006 | 36.27 | 37.06 | 35.86 | 35.94 | 2,546,235 | +1.83(+5.37%) |
Sep 18, 2006 | 34.94 | 35.38 | 33.89 | 34.11 | 541,558 | -1.17(-3.30%) |
Sep 15, 2006 | 35.44 | 35.44 | 34.96 | 35.27 | 503,544 | -0.27(-0.76%) |
Sep 14, 2006 | 35.35 | 35.56 | 35.00 | 35.54 | 422,565 | +0.19(+0.55%) |
Sep 13, 2006 | 34.62 | 35.53 | 34.29 | 35.35 | 418,817 | +0.80(+2.31%) |
Sep 12, 2006 | 33.95 | 34.73 | 33.70 | 34.55 | 324,720 | +0.60(+1.76%) |
Sep 11, 2006 | 32.65 | 34.08 | 32.65 | 33.95 | 436,619 | +1.27(+3.89%) |
Sep 08, 2006 | 33.04 | 33.04 | 32.24 | 32.68 | 238,655 | +0.29(+0.90%) |
Sep 07, 2006 | 32.37 | 32.92 | 32.27 | 32.39 | 288,179 | +0.02(+0.07%) |
Sep 06, 2006 | 32.89 | 32.94 | 32.36 | 32.36 | 155,801 | -0.69(-2.08%) |
Sep 05, 2006 | 33.49 | 33.49 | 33.02 | 33.05 | 252,040 | -0.29(-0.87%) |
Sep 01, 2006 | 33.06 | 33.40 | 33.01 | 33.34 | 175,611 | +0.40(+1.20%) |
Aug 31, 2006 | 32.86 | 33.19 | 32.81 | 32.95 | 256,992 | +0.09(+0.27%) |
Aug 30, 2006 | 32.81 | 32.98 | 32.54 | 32.86 | 358,049 | +0.05(+0.16%) |
Aug 29, 2006 | 32.52 | 32.98 | 32.37 | 32.81 | 227,411 | +0.13(+0.39%) |
Aug 28, 2006 | 32.24 | 32.98 | 32.24 | 32.68 | 216,436 | +0.31(+0.95%) |
Aug 25, 2006 | 32.35 | 32.47 | 32.13 | 32.37 | 113,505 | -0.04(-0.12%) |
Aug 24, 2006 | 32.50 | 32.50 | 32.18 | 32.41 | 156,604 | -0.02(-0.07%) |
Aug 23, 2006 | 32.69 | 32.87 | 32.36 | 32.43 | 176,816 | -0.14(-0.44%) |
Aug 22, 2006 | 33.11 | 33.37 | 32.54 | 32.57 | 289,250 | -0.45(-1.36%) |
Aug 21, 2006 | 33.48 | 33.49 | 32.92 | 33.02 | 101,993 | -0.53(-1.58%) |
Aug 18, 2006 | 33.54 | 33.55 | 33.19 | 33.55 | 109,088 | -0.07(-0.22%) |
Aug 17, 2006 | 33.80 | 34.28 | 33.43 | 33.63 | 376,387 | -0.14(-0.42%) |
Aug 16, 2006 | 33.37 | 33.81 | 33.16 | 33.77 | 191,807 | +0.64(+1.92%) |
Aug 15, 2006 | 32.78 | 33.26 | 32.69 | 33.13 | 187,925 | +0.72(+2.21%) |
Aug 14, 2006 | 31.92 | 32.87 | 31.86 | 32.42 | 180,430 | +0.50(+1.57%) |
Aug 11, 2006 | 32.05 | 32.06 | 31.61 | 31.92 | 260,338 | -0.28(-0.86%) |
Aug 10, 2006 | 31.93 | 32.39 | 31.60 | 32.19 | 301,430 | +0.18(+0.56%) |
Aug 09, 2006 | 32.66 | 32.72 | 31.98 | 32.01 | 181,501 | -0.49(-1.52%) |
Aug 08, 2006 | 32.51 | 32.74 | 32.39 | 32.51 | 210,011 | +0.05(+0.16%) |
Aug 07, 2006 | 32.85 | 32.89 | 32.30 | 32.45 | 271,314 | -0.43(-1.32%) |
Aug 04, 2006 | 32.95 | 33.17 | 32.66 | 32.89 | 330,744 | +0.10(+0.32%) |
Aug 03, 2006 | 32.72 | 32.95 | 32.72 | 32.78 | 309,060 | -0.05(-0.16%) |
Aug 02, 2006 | 32.72 | 33.24 | 32.72 | 32.84 | 479,451 | +0.36(+1.10%) |
Aug 01, 2006 | 32.72 | 32.78 | 32.40 | 32.48 | 173,871 | -0.32(-0.98%) |
Jul 31, 2006 | 32.95 | 33.17 | 32.71 | 32.80 | 215,632 | -0.17(-0.52%) |
Jul 28, 2006 | 32.14 | 33.02 | 32.14 | 32.97 | 315,351 | +0.90(+2.82%) |
Jul 27, 2006 | 32.54 | 32.80 | 32.02 | 32.07 | 331,145 | -0.43(-1.33%) |
Jul 26, 2006 | 33.02 | 33.15 | 32.46 | 32.50 | 531,252 | -0.66(-2.00%) |
Jul 25, 2006 | 33.10 | 33.36 | 32.84 | 33.16 | 383,882 | +0.07(+0.20%) |
Jul 24, 2006 | 32.58 | 33.13 | 32.58 | 33.10 | 356,978 | +0.52(+1.58%) |
Jul 21, 2006 | 32.30 | 32.87 | 32.30 | 32.58 | 466,200 | +0.37(+1.16%) |
Jul 20, 2006 | 32.50 | 32.54 | 32.19 | 32.21 | 342,790 | -0.37(-1.12%) |
Jul 19, 2006 | 31.90 | 32.70 | 31.90 | 32.57 | 516,930 | +0.74(+2.32%) |
Jul 18, 2006 | 32.05 | 32.20 | 31.64 | 31.83 | 813,676 | -0.16(-0.51%) |
Jul 17, 2006 | 32.95 | 33.27 | 31.98 | 32.00 | 888,766 | -1.65(-4.91%) |
Jul 14, 2006 | 33.82 | 33.94 | 33.44 | 33.65 | 479,853 | -0.28(-0.84%) |
Jul 13, 2006 | 34.03 | 34.18 | 33.80 | 33.93 | 548,518 | -0.25(-0.72%) |
Jul 12, 2006 | 34.37 | 34.64 | 34.16 | 34.18 | 441,438 | -0.27(-0.78%) |
Jul 11, 2006 | 34.30 | 34.73 | 33.81 | 34.45 | 350,420 | +0.15(+0.44%) |
Jul 10, 2006 | 34.55 | 34.94 | 34.27 | 34.30 | 238,253 | -0.14(-0.41%) |
Jul 07, 2006 | 35.00 | 35.00 | 34.40 | 34.44 | 371,033 | -0.69(-1.96%) |
Jul 06, 2006 | 35.49 | 35.58 | 34.84 | 35.13 | 471,019 | -0.08(-0.23%) |
Jul 05, 2006 | 35.34 | 35.34 | 34.67 | 35.21 | 574,753 | -0.05(-0.15%) |