Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.33 | 34.47 | 33.20 | 33.84 | 810,000 | +0.28(+0.82%) |
Sep 28, 2006 | 33.88 | 34.25 | 33.26 | 33.56 | 1,044,000 | -0.14(-0.40%) |
Sep 27, 2006 | 32.84 | 33.97 | 32.82 | 33.70 | 1,303,600 | +1.06(+3.25%) |
Sep 26, 2006 | 31.25 | 32.84 | 31.23 | 32.64 | 1,617,600 | +1.03(+3.24%) |
Sep 25, 2006 | 30.80 | 31.75 | 29.76 | 31.61 | 1,977,000 | +0.06(+0.19%) |
Sep 22, 2006 | 33.17 | 33.23 | 31.24 | 31.55 | 1,809,000 | -1.22(-3.71%) |
Sep 21, 2006 | 32.55 | 33.71 | 32.25 | 32.77 | 1,693,600 | +0.38(+1.17%) |
Sep 20, 2006 | 33.88 | 34.61 | 32.34 | 32.39 | 1,499,800 | -1.98(-5.76%) |
Sep 19, 2006 | 35.35 | 35.65 | 33.69 | 34.37 | 1,668,600 | -1.29(-3.62%) |
Sep 18, 2006 | 34.99 | 36.20 | 34.72 | 35.66 | 1,242,800 | +0.79(+2.28%) |
Sep 15, 2006 | 34.51 | 35.30 | 34.27 | 34.87 | 1,539,200 | +0.36(+1.03%) |
Sep 14, 2006 | 36.04 | 36.60 | 34.06 | 34.51 | 1,542,800 | -1.38(-3.83%) |
Sep 13, 2006 | 34.73 | 36.41 | 34.73 | 35.88 | 1,460,200 | +1.25(+3.61%) |
Sep 12, 2006 | 35.23 | 36.61 | 34.30 | 34.63 | 2,328,800 | +0.27(+0.77%) |
Sep 11, 2006 | 37.30 | 37.31 | 34.12 | 34.37 | 2,439,000 | -2.94(-7.87%) |
Sep 08, 2006 | 39.38 | 39.49 | 37.16 | 37.30 | 849,800 | -1.61(-4.14%) |
Sep 07, 2006 | 38.85 | 39.53 | 38.40 | 38.91 | 851,200 | +0.06(+0.17%) |
Sep 06, 2006 | 40.00 | 40.00 | 38.77 | 38.85 | 996,800 | -1.20(-2.98%) |
Sep 05, 2006 | 39.00 | 40.20 | 38.55 | 40.05 | 678,600 | +1.05(+2.68%) |
Sep 01, 2006 | 38.45 | 39.00 | 38.21 | 39.00 | 418,800 | +0.60(+1.58%) |
Aug 31, 2006 | 38.58 | 39.05 | 38.38 | 38.40 | 698,200 | -0.08(-0.21%) |
Aug 30, 2006 | 39.59 | 39.63 | 38.00 | 38.48 | 960,200 | -1.16(-2.93%) |
Aug 29, 2006 | 38.72 | 39.63 | 38.02 | 39.63 | 805,200 | +0.92(+2.39%) |
Aug 28, 2006 | 39.20 | 39.95 | 38.40 | 38.71 | 638,000 | -1.19(-2.97%) |
Aug 25, 2006 | 39.59 | 40.33 | 39.26 | 39.90 | 790,200 | +0.77(+1.97%) |
Aug 24, 2006 | 39.10 | 39.85 | 38.53 | 39.12 | 683,400 | +0.02(+0.06%) |
Aug 23, 2006 | 39.98 | 40.50 | 38.62 | 39.10 | 921,200 | -0.88(-2.21%) |
Aug 22, 2006 | 39.45 | 40.05 | 39.25 | 39.98 | 595,200 | +0.52(+1.32%) |
Aug 21, 2006 | 39.98 | 40.31 | 39.04 | 39.47 | 554,400 | -0.10(-0.27%) |
Aug 18, 2006 | 38.04 | 39.80 | 37.88 | 39.57 | 1,196,000 | +1.95(+5.18%) |
Aug 17, 2006 | 39.62 | 40.05 | 37.34 | 37.62 | 1,626,400 | -2.35(-5.87%) |
Aug 16, 2006 | 39.55 | 40.62 | 39.23 | 39.97 | 914,400 | +0.76(+1.93%) |
Aug 15, 2006 | 38.02 | 39.48 | 37.55 | 39.21 | 1,162,600 | +1.40(+3.69%) |
Aug 14, 2006 | 40.10 | 40.24 | 37.45 | 37.81 | 1,807,200 | -2.30(-5.73%) |
Aug 11, 2006 | 40.82 | 41.23 | 39.30 | 40.12 | 712,600 | -0.70(-1.73%) |
Aug 10, 2006 | 41.13 | 41.67 | 40.01 | 40.82 | 933,200 | -0.81(-1.96%) |
Aug 09, 2006 | 42.95 | 43.22 | 41.57 | 41.63 | 1,049,200 | -0.88(-2.07%) |
Aug 08, 2006 | 42.59 | 43.99 | 42.02 | 42.52 | 1,310,600 | -0.08(-0.18%) |
Aug 07, 2006 | 42.41 | 42.98 | 40.92 | 42.59 | 577,200 | +1.03(+2.47%) |
Aug 04, 2006 | 43.10 | 43.56 | 40.83 | 41.56 | 651,600 | -1.44(-3.34%) |
Aug 03, 2006 | 41.50 | 43.63 | 41.46 | 43.00 | 1,300,800 | +0.52(+1.24%) |
Aug 02, 2006 | 43.35 | 44.05 | 41.50 | 42.48 | 821,400 | -0.52(-1.22%) |
Aug 01, 2006 | 42.75 | 43.67 | 41.88 | 43.00 | 1,214,400 | +0.76(+1.79%) |
Jul 31, 2006 | 40.22 | 42.73 | 39.45 | 42.24 | 1,024,000 | +2.02(+5.03%) |
Jul 28, 2006 | 39.12 | 40.50 | 38.15 | 40.22 | 768,400 | +1.02(+2.60%) |
Jul 27, 2006 | 40.42 | 40.74 | 39.00 | 39.20 | 602,200 | -0.77(-1.93%) |
Jul 26, 2006 | 39.60 | 40.88 | 37.75 | 39.97 | 1,035,000 | +0.37(+0.92%) |
Jul 25, 2006 | 38.90 | 39.91 | 38.38 | 39.60 | 931,000 | +1.60(+4.22%) |
Jul 24, 2006 | 35.91 | 38.60 | 35.65 | 38.00 | 1,350,600 | +2.09(+5.82%) |
Jul 21, 2006 | 38.14 | 38.35 | 35.79 | 35.91 | 1,221,600 | -2.07(-5.44%) |
Jul 20, 2006 | 40.95 | 41.62 | 37.88 | 37.98 | 1,126,200 | -2.76(-6.78%) |
Jul 19, 2006 | 38.74 | 40.81 | 38.22 | 40.73 | 892,000 | +1.98(+5.12%) |
Jul 18, 2006 | 39.40 | 40.09 | 37.50 | 38.75 | 1,044,000 | -0.22(-0.56%) |
Jul 17, 2006 | 40.99 | 41.16 | 38.24 | 38.97 | 1,167,600 | -2.42(-5.85%) |
Jul 14, 2006 | 41.38 | 41.92 | 39.50 | 41.39 | 971,400 | +0.20(+0.49%) |
Jul 13, 2006 | 42.99 | 43.25 | 40.69 | 41.19 | 903,200 | -2.23(-5.15%) |
Jul 12, 2006 | 42.34 | 43.99 | 42.26 | 43.42 | 1,134,000 | +1.41(+3.36%) |
Jul 11, 2006 | 40.82 | 42.28 | 40.62 | 42.02 | 912,000 | +1.51(+3.72%) |
Jul 10, 2006 | 40.43 | 41.56 | 40.08 | 40.51 | 467,600 | +0.09(+0.21%) |
Jul 07, 2006 | 42.74 | 42.85 | 39.90 | 40.42 | 934,600 | -1.69(-4.00%) |
Jul 06, 2006 | 42.91 | 43.03 | 41.61 | 42.11 | 759,600 | -0.40(-0.93%) |
Jul 05, 2006 | 42.34 | 43.05 | 40.51 | 42.51 | 911,000 | +0.16(+0.39%) |