Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.79 | 36.82 | 36.43 | 36.50 | 209,000 | -0.18(-0.49%) |
Sep 28, 2006 | 36.60 | 36.85 | 36.47 | 36.68 | 330,400 | +0.13(+0.36%) |
Sep 27, 2006 | 36.44 | 36.60 | 36.31 | 36.55 | 821,300 | +0.10(+0.27%) |
Sep 26, 2006 | 36.12 | 36.48 | 35.76 | 36.45 | 490,100 | +0.40(+1.11%) |
Sep 25, 2006 | 35.73 | 36.12 | 35.61 | 36.05 | 391,200 | +0.32(+0.90%) |
Sep 22, 2006 | 35.73 | 35.77 | 35.57 | 35.73 | 213,300 | +0.00(+0.00%) |
Sep 21, 2006 | 35.83 | 35.83 | 35.58 | 35.73 | 488,700 | -0.10(-0.28%) |
Sep 20, 2006 | 35.80 | 35.94 | 35.75 | 35.83 | 439,400 | +0.17(+0.48%) |
Sep 19, 2006 | 35.67 | 35.80 | 35.26 | 35.66 | 327,500 | -0.05(-0.14%) |
Sep 18, 2006 | 35.47 | 35.71 | 35.15 | 35.71 | 498,900 | +0.46(+1.30%) |
Sep 15, 2006 | 35.74 | 35.90 | 34.76 | 35.25 | 973,900 | -0.36(-1.01%) |
Sep 14, 2006 | 35.90 | 36.20 | 35.59 | 35.61 | 282,400 | -0.31(-0.86%) |
Sep 13, 2006 | 35.71 | 36.11 | 35.60 | 35.92 | 286,200 | +0.20(+0.56%) |
Sep 12, 2006 | 35.42 | 35.75 | 35.30 | 35.72 | 146,700 | +0.14(+0.39%) |
Sep 11, 2006 | 35.52 | 35.82 | 35.41 | 35.58 | 193,200 | +0.01(+0.03%) |
Sep 08, 2006 | 35.58 | 35.72 | 35.53 | 35.57 | 234,600 | -0.01(-0.03%) |
Sep 07, 2006 | 36.51 | 36.51 | 35.58 | 35.58 | 295,200 | -0.39(-1.08%) |
Sep 06, 2006 | 36.21 | 36.26 | 35.90 | 35.97 | 226,100 | -0.35(-0.96%) |
Sep 05, 2006 | 36.24 | 36.45 | 36.05 | 36.32 | 204,000 | +0.13(+0.36%) |
Sep 01, 2006 | 36.47 | 36.47 | 36.15 | 36.19 | 224,300 | -0.20(-0.55%) |
Aug 31, 2006 | 36.35 | 36.50 | 36.27 | 36.39 | 215,900 | +0.20(+0.55%) |
Aug 30, 2006 | 36.10 | 36.42 | 35.92 | 36.19 | 269,600 | +0.01(+0.03%) |
Aug 29, 2006 | 36.23 | 36.34 | 35.90 | 36.18 | 286,700 | +0.14(+0.39%) |
Aug 28, 2006 | 35.59 | 36.07 | 35.59 | 36.04 | 224,200 | +0.41(+1.15%) |
Aug 25, 2006 | 35.57 | 35.83 | 35.55 | 35.63 | 217,100 | -0.10(-0.28%) |
Aug 24, 2006 | 35.65 | 35.76 | 35.48 | 35.73 | 256,000 | +0.14(+0.39%) |
Aug 23, 2006 | 35.78 | 35.78 | 35.44 | 35.59 | 649,800 | -0.18(-0.50%) |
Aug 22, 2006 | 35.63 | 35.83 | 35.49 | 35.77 | 249,900 | +0.19(+0.53%) |
Aug 21, 2006 | 35.83 | 35.95 | 35.58 | 35.58 | 235,700 | -0.25(-0.70%) |
Aug 18, 2006 | 35.45 | 35.97 | 35.35 | 35.83 | 389,000 | +0.30(+0.84%) |
Aug 17, 2006 | 35.58 | 35.68 | 34.97 | 35.53 | 447,100 | -0.03(-0.08%) |
Aug 16, 2006 | 35.82 | 36.00 | 35.55 | 35.56 | 559,800 | -0.63(-1.74%) |
Aug 15, 2006 | 35.85 | 36.23 | 35.70 | 36.19 | 499,400 | +0.54(+1.51%) |
Aug 14, 2006 | 36.22 | 36.30 | 35.60 | 35.65 | 496,500 | -0.49(-1.36%) |
Aug 11, 2006 | 36.00 | 36.19 | 35.92 | 36.14 | 246,100 | +0.00(+0.00%) |
Aug 10, 2006 | 35.50 | 36.27 | 35.49 | 36.14 | 595,200 | -0.49(-1.34%) |
Aug 09, 2006 | 37.05 | 37.09 | 36.60 | 36.63 | 486,500 | -0.28(-0.76%) |
Aug 08, 2006 | 37.39 | 37.39 | 36.51 | 36.91 | 636,800 | +0.42(+1.15%) |
Aug 07, 2006 | 37.05 | 37.06 | 36.41 | 36.49 | 863,300 | -0.68(-1.83%) |
Aug 04, 2006 | 37.25 | 37.32 | 36.61 | 37.17 | 1,020,700 | -0.02(-0.05%) |
Aug 03, 2006 | 38.45 | 38.85 | 36.78 | 37.19 | 1,938,000 | -2.51(-6.32%) |
Aug 02, 2006 | 39.87 | 40.00 | 39.45 | 39.70 | 363,900 | +0.03(+0.08%) |
Aug 01, 2006 | 38.90 | 39.75 | 38.86 | 39.67 | 424,400 | +0.65(+1.67%) |
Jul 31, 2006 | 39.10 | 39.33 | 38.88 | 39.02 | 435,900 | -0.18(-0.46%) |
Jul 28, 2006 | 38.93 | 39.40 | 38.91 | 39.20 | 257,700 | +0.45(+1.16%) |
Jul 27, 2006 | 38.80 | 39.14 | 38.66 | 38.75 | 570,100 | +0.17(+0.44%) |
Jul 26, 2006 | 38.80 | 39.05 | 38.53 | 38.58 | 614,200 | -0.29(-0.75%) |
Jul 25, 2006 | 38.53 | 39.04 | 38.10 | 38.87 | 392,600 | +0.41(+1.07%) |
Jul 24, 2006 | 38.10 | 38.47 | 38.02 | 38.46 | 363,700 | +0.45(+1.18%) |
Jul 21, 2006 | 38.07 | 38.24 | 37.89 | 38.01 | 369,800 | -0.09(-0.24%) |
Jul 20, 2006 | 38.08 | 38.35 | 38.00 | 38.10 | 392,100 | +0.10(+0.26%) |
Jul 19, 2006 | 37.66 | 38.22 | 37.61 | 38.00 | 432,800 | +0.26(+0.69%) |
Jul 18, 2006 | 37.28 | 37.79 | 37.23 | 37.74 | 237,900 | +0.57(+1.53%) |
Jul 17, 2006 | 37.32 | 37.58 | 37.16 | 37.17 | 209,600 | -0.24(-0.64%) |
Jul 14, 2006 | 37.51 | 37.70 | 37.21 | 37.41 | 359,800 | -0.20(-0.53%) |
Jul 13, 2006 | 37.75 | 38.00 | 37.53 | 37.61 | 285,000 | -0.24(-0.63%) |
Jul 12, 2006 | 38.09 | 38.30 | 37.83 | 37.85 | 194,400 | -0.28(-0.73%) |
Jul 11, 2006 | 37.83 | 38.29 | 37.83 | 38.13 | 340,900 | +0.16(+0.42%) |
Jul 10, 2006 | 37.90 | 38.14 | 37.82 | 37.97 | 201,400 | +0.16(+0.42%) |
Jul 07, 2006 | 37.70 | 38.06 | 37.70 | 37.81 | 153,300 | +0.11(+0.29%) |
Jul 06, 2006 | 37.78 | 38.09 | 37.54 | 37.70 | 288,100 | -0.22(-0.58%) |
Jul 05, 2006 | 37.88 | 38.00 | 37.31 | 37.92 | 603,400 | -0.25(-0.65%) |