Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.72 | 34.20 | 33.35 | 33.50 | 275,400 | -0.22(-0.65%) |
Sep 28, 2006 | 34.01 | 34.38 | 33.55 | 33.72 | 284,700 | -0.28(-0.82%) |
Sep 27, 2006 | 33.30 | 34.10 | 33.18 | 34.00 | 484,700 | +1.04(+3.16%) |
Sep 26, 2006 | 32.28 | 33.25 | 31.49 | 32.96 | 378,400 | +0.68(+2.11%) |
Sep 25, 2006 | 31.53 | 32.50 | 30.50 | 32.28 | 463,900 | +0.75(+2.38%) |
Sep 22, 2006 | 32.95 | 32.95 | 31.26 | 31.53 | 321,900 | -1.35(-4.11%) |
Sep 21, 2006 | 32.62 | 33.86 | 32.53 | 32.88 | 271,700 | +0.38(+1.17%) |
Sep 20, 2006 | 33.70 | 34.17 | 32.46 | 32.50 | 369,100 | -1.28(-3.79%) |
Sep 19, 2006 | 34.39 | 34.49 | 33.17 | 33.78 | 488,300 | -0.62(-1.80%) |
Sep 18, 2006 | 32.51 | 34.40 | 31.92 | 34.40 | 749,300 | +2.24(+6.97%) |
Sep 15, 2006 | 32.03 | 32.32 | 31.66 | 32.16 | 451,200 | +0.38(+1.20%) |
Sep 14, 2006 | 32.72 | 32.72 | 31.50 | 31.78 | 386,000 | -0.97(-2.96%) |
Sep 13, 2006 | 31.35 | 32.97 | 31.35 | 32.75 | 894,200 | +1.62(+5.20%) |
Sep 12, 2006 | 31.46 | 32.05 | 30.78 | 31.13 | 302,000 | -0.10(-0.32%) |
Sep 11, 2006 | 32.59 | 32.59 | 30.85 | 31.23 | 397,300 | -1.36(-4.17%) |
Sep 08, 2006 | 33.92 | 34.09 | 32.59 | 32.59 | 327,800 | -1.32(-3.89%) |
Sep 07, 2006 | 34.00 | 34.52 | 33.60 | 33.91 | 206,300 | -0.17(-0.50%) |
Sep 06, 2006 | 35.00 | 35.05 | 33.94 | 34.08 | 628,400 | -0.85(-2.43%) |
Sep 05, 2006 | 34.10 | 35.09 | 34.10 | 34.93 | 289,000 | +0.94(+2.77%) |
Sep 01, 2006 | 33.70 | 34.14 | 33.61 | 33.99 | 180,400 | +0.38(+1.13%) |
Aug 31, 2006 | 33.40 | 33.97 | 33.32 | 33.61 | 226,500 | +0.36(+1.08%) |
Aug 30, 2006 | 33.71 | 33.95 | 32.97 | 33.25 | 240,400 | -0.45(-1.34%) |
Aug 29, 2006 | 32.50 | 33.98 | 31.90 | 33.70 | 541,100 | +1.20(+3.69%) |
Aug 28, 2006 | 32.05 | 32.85 | 32.05 | 32.50 | 230,800 | -0.05(-0.15%) |
Aug 25, 2006 | 32.45 | 32.85 | 32.01 | 32.55 | 358,000 | +0.35(+1.09%) |
Aug 24, 2006 | 32.50 | 32.73 | 32.04 | 32.20 | 347,100 | -0.20(-0.62%) |
Aug 23, 2006 | 33.35 | 33.50 | 32.02 | 32.40 | 227,800 | -0.95(-2.85%) |
Aug 22, 2006 | 33.34 | 33.57 | 33.09 | 33.35 | 254,700 | -0.03(-0.09%) |
Aug 21, 2006 | 33.70 | 34.07 | 33.15 | 33.38 | 174,100 | -0.20(-0.60%) |
Aug 18, 2006 | 33.11 | 33.70 | 32.82 | 33.58 | 135,700 | +0.64(+1.94%) |
Aug 17, 2006 | 34.06 | 34.20 | 32.82 | 32.94 | 239,500 | -1.22(-3.57%) |
Aug 16, 2006 | 33.45 | 34.57 | 33.34 | 34.16 | 232,400 | +0.88(+2.64%) |
Aug 15, 2006 | 33.43 | 33.68 | 32.77 | 33.28 | 350,600 | +0.10(+0.30%) |
Aug 14, 2006 | 34.49 | 34.55 | 32.82 | 33.18 | 370,600 | -1.25(-3.63%) |
Aug 11, 2006 | 35.10 | 35.15 | 34.19 | 34.43 | 223,000 | -0.72(-2.05%) |
Aug 10, 2006 | 35.10 | 35.31 | 34.31 | 35.15 | 206,000 | -0.13(-0.37%) |
Aug 09, 2006 | 35.57 | 35.99 | 35.04 | 35.28 | 337,200 | -0.12(-0.34%) |
Aug 08, 2006 | 35.98 | 36.71 | 35.20 | 35.40 | 289,600 | -0.58(-1.61%) |
Aug 07, 2006 | 35.20 | 36.19 | 34.76 | 35.98 | 313,800 | +0.83(+2.36%) |
Aug 04, 2006 | 36.15 | 36.63 | 34.87 | 35.15 | 455,200 | -1.00(-2.77%) |
Aug 03, 2006 | 35.37 | 36.74 | 34.72 | 36.15 | 373,500 | +0.79(+2.23%) |
Aug 02, 2006 | 35.30 | 36.31 | 35.02 | 35.36 | 427,300 | +0.39(+1.12%) |
Aug 01, 2006 | 34.75 | 35.06 | 34.05 | 34.97 | 294,400 | +0.22(+0.63%) |
Jul 31, 2006 | 33.40 | 34.89 | 33.40 | 34.75 | 314,600 | +1.66(+5.02%) |
Jul 28, 2006 | 33.23 | 33.60 | 32.40 | 33.09 | 309,200 | +0.04(+0.12%) |
Jul 27, 2006 | 33.32 | 33.80 | 32.62 | 33.05 | 420,600 | -0.02(-0.06%) |
Jul 26, 2006 | 31.71 | 33.31 | 31.04 | 33.07 | 494,300 | +1.33(+4.19%) |
Jul 25, 2006 | 30.85 | 31.94 | 30.57 | 31.74 | 429,900 | +0.89(+2.88%) |
Jul 24, 2006 | 30.00 | 31.39 | 29.62 | 30.85 | 393,800 | +0.86(+2.87%) |
Jul 21, 2006 | 31.00 | 31.30 | 29.99 | 29.99 | 419,300 | -0.90(-2.91%) |
Jul 20, 2006 | 32.35 | 32.45 | 30.70 | 30.89 | 271,400 | -1.45(-4.48%) |
Jul 19, 2006 | 31.55 | 32.39 | 31.50 | 32.34 | 238,700 | +0.74(+2.34%) |
Jul 18, 2006 | 32.65 | 32.65 | 31.15 | 31.60 | 386,500 | -0.72(-2.23%) |
Jul 17, 2006 | 33.41 | 33.47 | 32.17 | 32.32 | 298,200 | -1.09(-3.26%) |
Jul 14, 2006 | 33.60 | 33.99 | 32.54 | 33.41 | 272,900 | -0.05(-0.15%) |
Jul 13, 2006 | 34.04 | 34.23 | 33.25 | 33.46 | 407,600 | -0.58(-1.70%) |
Jul 12, 2006 | 34.35 | 34.64 | 33.65 | 34.04 | 397,500 | -0.46(-1.33%) |
Jul 11, 2006 | 33.92 | 34.63 | 33.63 | 34.50 | 374,200 | +0.58(+1.71%) |
Jul 10, 2006 | 34.15 | 34.51 | 33.66 | 33.92 | 231,100 | -0.25(-0.73%) |
Jul 07, 2006 | 35.30 | 35.59 | 34.10 | 34.17 | 313,900 | -1.13(-3.20%) |
Jul 06, 2006 | 35.65 | 36.27 | 35.11 | 35.30 | 217,800 | -0.29(-0.81%) |
Jul 05, 2006 | 36.40 | 36.40 | 34.59 | 35.59 | 300,400 | -0.86(-2.36%) |