Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 37.97 | 38.28 | 37.74 | 37.74 | 274,576 | -0.37(-0.96%) |
Sep 28, 2006 | 38.22 | 38.32 | 38.00 | 38.10 | 261,399 | -0.13(-0.34%) |
Sep 27, 2006 | 38.12 | 38.41 | 38.09 | 38.23 | 784,811 | +0.03(+0.09%) |
Sep 26, 2006 | 38.02 | 38.21 | 37.93 | 38.20 | 361,454 | +0.16(+0.41%) |
Sep 25, 2006 | 37.64 | 38.04 | 37.49 | 38.04 | 379,228 | +0.50(+1.32%) |
Sep 22, 2006 | 37.66 | 37.67 | 37.37 | 37.55 | 251,133 | -0.14(-0.38%) |
Sep 21, 2006 | 38.07 | 38.13 | 37.66 | 37.69 | 348,430 | -0.35(-0.93%) |
Sep 20, 2006 | 37.85 | 38.18 | 37.84 | 38.04 | 423,050 | +0.32(+0.85%) |
Sep 19, 2006 | 38.09 | 38.13 | 37.49 | 37.72 | 613,047 | -0.40(-1.06%) |
Sep 18, 2006 | 38.29 | 38.48 | 37.99 | 38.13 | 317,479 | -0.35(-0.92%) |
Sep 15, 2006 | 38.64 | 38.71 | 38.33 | 38.48 | 978,179 | -0.03(-0.07%) |
Sep 14, 2006 | 38.41 | 38.62 | 38.38 | 38.51 | 607,684 | +0.03(+0.08%) |
Sep 13, 2006 | 38.47 | 38.56 | 38.31 | 38.47 | 402,211 | +0.05(+0.12%) |
Sep 12, 2006 | 38.46 | 38.51 | 38.26 | 38.43 | 673,111 | +0.07(+0.17%) |
Sep 11, 2006 | 37.85 | 38.36 | 37.74 | 38.36 | 496,291 | +0.46(+1.21%) |
Sep 08, 2006 | 37.83 | 37.97 | 37.71 | 37.91 | 990,897 | +0.07(+0.17%) |
Sep 07, 2006 | 38.24 | 38.33 | 37.81 | 37.84 | 364,212 | -0.46(-1.19%) |
Sep 06, 2006 | 38.70 | 38.70 | 38.26 | 38.30 | 218,190 | -0.50(-1.28%) |
Sep 05, 2006 | 38.43 | 38.86 | 38.38 | 38.79 | 393,631 | +0.37(+0.95%) |
Sep 01, 2006 | 38.58 | 38.58 | 38.34 | 38.43 | 163,029 | -0.05(-0.14%) |
Aug 31, 2006 | 39.01 | 39.03 | 38.36 | 38.48 | 221,254 | +0.03(+0.08%) |
Aug 30, 2006 | 38.41 | 38.59 | 38.36 | 38.45 | 200,569 | -0.07(-0.19%) |
Aug 29, 2006 | 38.60 | 38.60 | 38.28 | 38.52 | 225,851 | -0.05(-0.12%) |
Aug 28, 2006 | 38.23 | 38.56 | 38.23 | 38.56 | 268,447 | +0.29(+0.77%) |
Aug 25, 2006 | 38.19 | 38.38 | 38.02 | 38.27 | 233,053 | -0.02(-0.05%) |
Aug 24, 2006 | 38.26 | 38.32 | 38.04 | 38.29 | 222,480 | +0.12(+0.32%) |
Aug 23, 2006 | 38.40 | 38.40 | 37.92 | 38.17 | 215,125 | -0.17(-0.44%) |
Aug 22, 2006 | 38.34 | 38.43 | 38.22 | 38.34 | 302,769 | +0.05(+0.14%) |
Aug 21, 2006 | 38.24 | 38.41 | 38.16 | 38.28 | 173,142 | -0.12(-0.31%) |
Aug 18, 2006 | 38.34 | 38.47 | 38.23 | 38.40 | 170,997 | +0.03(+0.08%) |
Aug 17, 2006 | 38.38 | 38.53 | 38.24 | 38.37 | 336,479 | -0.07(-0.19%) |
Aug 16, 2006 | 38.32 | 38.50 | 38.08 | 38.44 | 346,745 | +0.29(+0.75%) |
Aug 15, 2006 | 37.57 | 38.17 | 37.57 | 38.15 | 319,011 | +0.75(+2.01%) |
Aug 14, 2006 | 37.49 | 37.81 | 37.33 | 37.40 | 221,714 | +0.07(+0.19%) |
Aug 11, 2006 | 37.36 | 37.44 | 37.01 | 37.33 | 308,132 | -0.03(-0.07%) |
Aug 10, 2006 | 37.23 | 37.46 | 37.07 | 37.36 | 405,736 | +0.05(+0.14%) |
Aug 09, 2006 | 37.96 | 38.18 | 37.29 | 37.30 | 185,860 | -0.59(-1.55%) |
Aug 08, 2006 | 38.16 | 38.34 | 37.77 | 37.89 | 254,657 | -0.20(-0.53%) |
Aug 07, 2006 | 38.38 | 38.40 | 38.02 | 38.09 | 209,150 | -0.38(-0.98%) |
Aug 04, 2006 | 38.38 | 38.82 | 38.29 | 38.47 | 438,679 | +0.12(+0.32%) |
Aug 03, 2006 | 38.28 | 38.54 | 38.10 | 38.35 | 480,202 | +0.02(+0.05%) |
Aug 02, 2006 | 38.21 | 38.52 | 38.12 | 38.33 | 236,883 | +0.18(+0.48%) |
Aug 01, 2006 | 38.26 | 38.26 | 37.89 | 38.15 | 206,392 | -0.18(-0.46%) |
Jul 31, 2006 | 38.64 | 38.64 | 38.04 | 38.32 | 391,026 | -0.36(-0.93%) |
Jul 28, 2006 | 38.30 | 38.73 | 38.30 | 38.68 | 369,268 | +0.52(+1.37%) |
Jul 27, 2006 | 38.30 | 38.67 | 38.09 | 38.16 | 420,139 | +0.03(+0.07%) |
Jul 26, 2006 | 37.65 | 38.48 | 37.55 | 38.13 | 715,400 | +0.48(+1.28%) |
Jul 25, 2006 | 37.79 | 38.06 | 37.57 | 37.65 | 696,554 | -0.17(-0.45%) |
Jul 24, 2006 | 37.30 | 37.85 | 37.36 | 37.82 | 426,880 | +0.53(+1.42%) |
Jul 21, 2006 | 37.14 | 37.80 | 36.91 | 37.29 | 578,265 | +0.15(+0.40%) |
Jul 20, 2006 | 37.63 | 37.79 | 37.13 | 37.14 | 222,787 | -0.54(-1.44%) |
Jul 19, 2006 | 37.14 | 37.75 | 37.08 | 37.68 | 361,760 | +0.59(+1.58%) |
Jul 18, 2006 | 36.70 | 37.15 | 36.61 | 37.10 | 272,125 | +0.40(+1.08%) |
Jul 17, 2006 | 36.65 | 36.87 | 36.51 | 36.70 | 321,769 | -0.05(-0.14%) |
Jul 14, 2006 | 36.61 | 36.87 | 36.56 | 36.75 | 442,356 | +0.17(+0.46%) |
Jul 13, 2006 | 36.84 | 36.84 | 36.52 | 36.58 | 464,880 | -0.26(-0.71%) |
Jul 12, 2006 | 37.21 | 37.28 | 36.78 | 36.84 | 303,229 | -0.43(-1.16%) |
Jul 11, 2006 | 36.84 | 37.31 | 36.74 | 37.27 | 504,871 | +0.44(+1.19%) |
Jul 10, 2006 | 36.73 | 37.11 | 36.71 | 36.84 | 391,026 | +0.12(+0.32%) |
Jul 07, 2006 | 36.58 | 36.84 | 36.49 | 36.72 | 448,332 | +0.07(+0.20%) |
Jul 06, 2006 | 36.26 | 36.65 | 36.23 | 36.65 | 433,776 | +0.39(+1.06%) |
Jul 05, 2006 | 36.35 | 36.35 | 35.56 | 36.26 | 756,158 | -0.09(-0.25%) |