Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.57 | 38.65 | 38.45 | 38.57 | 53,972 | -0.07(-0.19%) |
Sep 28, 2006 | 38.50 | 38.64 | 38.40 | 38.64 | 102,083 | +0.17(+0.45%) |
Sep 27, 2006 | 38.32 | 38.49 | 38.26 | 38.47 | 71,311 | +0.16(+0.42%) |
Sep 26, 2006 | 38.04 | 38.31 | 38.01 | 38.31 | 177,791 | +0.12(+0.31%) |
Sep 25, 2006 | 38.02 | 38.31 | 37.72 | 38.19 | 105,746 | +0.21(+0.55%) |
Sep 22, 2006 | 38.18 | 38.20 | 37.86 | 37.98 | 98,664 | -0.11(-0.28%) |
Sep 21, 2006 | 38.23 | 38.27 | 38.00 | 38.09 | 155,567 | +0.13(+0.35%) |
Sep 20, 2006 | 37.78 | 38.09 | 37.67 | 37.96 | 179,501 | +0.58(+1.55%) |
Sep 19, 2006 | 37.64 | 37.65 | 37.16 | 37.38 | 118,934 | -0.39(-1.04%) |
Sep 18, 2006 | 37.59 | 37.80 | 37.47 | 37.77 | 116,492 | +0.19(+0.50%) |
Sep 15, 2006 | 37.65 | 37.65 | 37.47 | 37.59 | 170,953 | -0.15(-0.39%) |
Sep 14, 2006 | 37.62 | 37.75 | 37.50 | 37.73 | 86,697 | +0.05(+0.14%) |
Sep 13, 2006 | 37.47 | 37.70 | 37.38 | 37.68 | 114,294 | +0.09(+0.24%) |
Sep 12, 2006 | 37.30 | 37.62 | 37.19 | 37.59 | 365,840 | +0.47(+1.27%) |
Sep 11, 2006 | 37.03 | 37.18 | 36.86 | 37.12 | 617,141 | +0.02(+0.06%) |
Sep 08, 2006 | 37.02 | 37.11 | 36.87 | 37.10 | 109,654 | -0.02(-0.06%) |
Sep 07, 2006 | 37.14 | 37.24 | 37.01 | 37.12 | 205,388 | -0.39(-1.04%) |
Sep 06, 2006 | 37.69 | 37.70 | 37.47 | 37.51 | 183,652 | -0.60(-1.57%) |
Sep 05, 2006 | 38.03 | 38.11 | 37.87 | 38.11 | 552,423 | -0.05(-0.13%) |
Sep 01, 2006 | 37.99 | 38.15 | 37.89 | 38.15 | 70,579 | +0.25(+0.66%) |
Aug 31, 2006 | 38.04 | 38.04 | 37.79 | 37.90 | 153,369 | -0.05(-0.14%) |
Aug 30, 2006 | 38.08 | 38.08 | 37.90 | 37.96 | 138,228 | +0.06(+0.16%) |
Aug 29, 2006 | 37.93 | 37.94 | 37.56 | 37.90 | 264,000 | +0.14(+0.38%) |
Aug 28, 2006 | 37.38 | 37.79 | 37.38 | 37.75 | 196,840 | +0.41(+1.10%) |
Aug 25, 2006 | 37.22 | 37.45 | 37.22 | 37.34 | 233,473 | -0.05(-0.14%) |
Aug 24, 2006 | 37.54 | 37.61 | 37.22 | 37.40 | 206,609 | +0.12(+0.33%) |
Aug 23, 2006 | 37.45 | 37.59 | 37.16 | 37.27 | 52,262 | -0.13(-0.35%) |
Aug 22, 2006 | 37.34 | 37.56 | 37.29 | 37.40 | 88,163 | -0.27(-0.71%) |
Aug 21, 2006 | 37.77 | 37.77 | 37.59 | 37.67 | 265,954 | -0.07(-0.18%) |
Aug 18, 2006 | 37.68 | 37.74 | 37.49 | 37.74 | 218,087 | +0.14(+0.36%) |
Aug 17, 2006 | 37.65 | 37.79 | 37.50 | 37.61 | 146,531 | -0.07(-0.17%) |
Aug 16, 2006 | 37.58 | 37.67 | 37.48 | 37.67 | 229,077 | +0.40(+1.08%) |
Aug 15, 2006 | 37.00 | 37.29 | 37.00 | 37.27 | 129,924 | +0.92(+2.53%) |
Aug 14, 2006 | 36.49 | 36.63 | 36.34 | 36.35 | 77,173 | +0.16(+0.44%) |
Aug 11, 2006 | 36.25 | 36.27 | 36.05 | 36.19 | 299,412 | -0.34(-0.92%) |
Aug 10, 2006 | 36.25 | 36.54 | 36.24 | 36.52 | 533,130 | -0.06(-0.16%) |
Aug 09, 2006 | 36.90 | 37.03 | 36.48 | 36.58 | 382,202 | +0.17(+0.47%) |
Aug 08, 2006 | 36.51 | 36.75 | 36.29 | 36.41 | 215,889 | -0.18(-0.48%) |
Aug 07, 2006 | 36.62 | 36.64 | 36.45 | 36.59 | 55,193 | -0.15(-0.40%) |
Aug 04, 2006 | 37.07 | 37.16 | 36.55 | 36.73 | 184,141 | +0.15(+0.41%) |
Aug 03, 2006 | 36.26 | 36.69 | 36.26 | 36.58 | 238,357 | -0.11(-0.29%) |
Aug 02, 2006 | 36.51 | 36.75 | 36.51 | 36.69 | 95,489 | +0.40(+1.11%) |
Aug 01, 2006 | 36.27 | 36.32 | 35.98 | 36.29 | 204,167 | -0.20(-0.55%) |
Jul 31, 2006 | 36.48 | 36.55 | 36.40 | 36.49 | 98,664 | -0.09(-0.24%) |
Jul 28, 2006 | 36.23 | 36.57 | 36.20 | 36.57 | 123,330 | +0.70(+1.96%) |
Jul 27, 2006 | 36.29 | 36.29 | 35.80 | 35.87 | 108,433 | +0.09(+0.25%) |
Jul 26, 2006 | 35.44 | 35.92 | 35.37 | 35.78 | 65,694 | +0.24(+0.67%) |
Jul 25, 2006 | 35.50 | 35.60 | 35.26 | 35.54 | 30,771 | +0.04(+0.12%) |
Jul 24, 2006 | 35.17 | 35.51 | 35.15 | 35.50 | 114,782 | +0.62(+1.78%) |
Jul 21, 2006 | 34.97 | 34.98 | 34.77 | 34.88 | 92,559 | -0.02(-0.07%) |
Jul 20, 2006 | 35.33 | 35.33 | 34.90 | 34.90 | 111,119 | -0.15(-0.42%) |
Jul 19, 2006 | 34.06 | 35.21 | 34.06 | 35.05 | 317,240 | +1.06(+3.13%) |
Jul 18, 2006 | 34.07 | 34.16 | 33.59 | 33.99 | 97,687 | -0.11(-0.32%) |
Jul 17, 2006 | 34.01 | 34.16 | 33.88 | 34.10 | 140,670 | -0.55(-1.58%) |
Jul 14, 2006 | 34.85 | 34.85 | 34.42 | 34.65 | 163,138 | -0.22(-0.63%) |
Jul 13, 2006 | 35.21 | 35.26 | 34.83 | 34.87 | 86,209 | -0.64(-1.81%) |
Jul 12, 2006 | 35.99 | 35.99 | 35.51 | 35.51 | 179,989 | -0.61(-1.68%) |
Jul 11, 2006 | 35.95 | 36.16 | 35.74 | 36.12 | 389,041 | -0.05(-0.15%) |
Jul 10, 2006 | 35.91 | 36.24 | 35.91 | 36.17 | 84,011 | +0.22(+0.60%) |
Jul 07, 2006 | 36.21 | 36.38 | 35.95 | 35.95 | 95,978 | -0.23(-0.62%) |
Jul 06, 2006 | 36.00 | 36.23 | 35.89 | 36.18 | 190,490 | +0.29(+0.80%) |
Jul 05, 2006 | 36.01 | 36.02 | 35.69 | 35.89 | 213,447 | -0.58(-1.59%) |