Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 37.37 | 37.37 | 36.46 | 36.46 | 2,842,726 | -0.95(-2.53%) |
Sep 28, 2006 | 37.29 | 37.43 | 37.23 | 37.41 | 750,035 | +0.24(+0.64%) |
Sep 27, 2006 | 36.93 | 37.25 | 36.85 | 37.17 | 757,392 | +0.24(+0.64%) |
Sep 26, 2006 | 37.14 | 37.19 | 36.57 | 36.93 | 1,034,168 | -0.20(-0.55%) |
Sep 25, 2006 | 36.90 | 37.16 | 36.50 | 37.14 | 815,360 | +0.64(+1.75%) |
Sep 22, 2006 | 36.74 | 36.81 | 36.19 | 36.50 | 1,325,277 | -0.62(-1.68%) |
Sep 21, 2006 | 37.61 | 37.67 | 37.00 | 37.12 | 1,382,865 | -0.32(-0.86%) |
Sep 20, 2006 | 37.25 | 37.60 | 37.01 | 37.45 | 2,190,615 | +0.63(+1.71%) |
Sep 19, 2006 | 37.16 | 37.17 | 36.50 | 36.82 | 1,506,539 | -0.12(-0.32%) |
Sep 18, 2006 | 37.05 | 37.13 | 36.82 | 36.93 | 647,290 | +0.43(+1.19%) |
Sep 15, 2006 | 36.46 | 36.66 | 36.32 | 36.50 | 756,631 | +0.39(+1.09%) |
Sep 14, 2006 | 36.26 | 36.30 | 36.05 | 36.11 | 1,410,264 | +0.24(+0.66%) |
Sep 13, 2006 | 35.85 | 35.94 | 35.65 | 35.87 | 555,708 | -0.13(-0.37%) |
Sep 12, 2006 | 35.71 | 36.00 | 35.52 | 36.00 | 917,090 | +0.45(+1.26%) |
Sep 11, 2006 | 35.66 | 35.88 | 35.36 | 35.56 | 1,235,217 | -0.82(-2.25%) |
Sep 08, 2006 | 36.26 | 36.41 | 36.16 | 36.38 | 627,249 | +0.21(+0.59%) |
Sep 07, 2006 | 36.28 | 36.28 | 35.82 | 36.16 | 1,184,479 | -0.12(-0.33%) |
Sep 06, 2006 | 36.52 | 36.64 | 36.16 | 36.28 | 954,382 | -0.58(-1.56%) |
Sep 05, 2006 | 36.63 | 36.87 | 36.51 | 36.86 | 980,385 | +0.21(+0.58%) |
Sep 01, 2006 | 36.30 | 36.64 | 36.26 | 36.64 | 792,908 | +0.49(+1.35%) |
Aug 31, 2006 | 36.11 | 36.25 | 36.01 | 36.15 | 532,749 | +0.20(+0.55%) |
Aug 30, 2006 | 36.00 | 36.14 | 35.93 | 35.96 | 490,763 | -0.23(-0.63%) |
Aug 29, 2006 | 36.07 | 36.19 | 35.87 | 36.19 | 709,571 | +0.48(+1.35%) |
Aug 28, 2006 | 35.52 | 35.79 | 35.42 | 35.70 | 1,138,435 | +0.10(+0.29%) |
Aug 25, 2006 | 35.63 | 35.77 | 35.50 | 35.60 | 777,941 | +0.24(+0.69%) |
Aug 24, 2006 | 35.57 | 35.73 | 35.28 | 35.36 | 726,188 | -0.25(-0.71%) |
Aug 23, 2006 | 36.01 | 36.19 | 35.59 | 35.61 | 454,739 | -0.58(-1.59%) |
Aug 22, 2006 | 36.19 | 36.32 | 35.91 | 36.19 | 349,838 | +0.34(+0.95%) |
Aug 21, 2006 | 36.06 | 36.15 | 35.80 | 35.85 | 831,977 | -0.38(-1.04%) |
Aug 18, 2006 | 36.11 | 36.26 | 35.88 | 36.23 | 1,015,902 | +0.24(+0.66%) |
Aug 17, 2006 | 35.89 | 36.18 | 35.79 | 35.99 | 802,295 | +0.37(+1.04%) |
Aug 16, 2006 | 35.52 | 35.83 | 35.51 | 35.62 | 810,794 | +0.27(+0.76%) |
Aug 15, 2006 | 35.13 | 35.47 | 35.03 | 35.35 | 840,729 | +0.62(+1.79%) |
Aug 14, 2006 | 34.78 | 35.08 | 34.67 | 34.73 | 915,060 | +0.04(+0.11%) |
Aug 11, 2006 | 34.89 | 35.07 | 34.59 | 34.69 | 716,294 | -0.67(-1.90%) |
Aug 10, 2006 | 35.20 | 35.43 | 35.10 | 35.36 | 453,090 | +0.07(+0.20%) |
Aug 09, 2006 | 35.61 | 35.79 | 35.29 | 35.29 | 1,278,979 | +0.17(+0.47%) |
Aug 08, 2006 | 35.26 | 35.42 | 35.03 | 35.12 | 1,964,577 | +0.16(+0.45%) |
Aug 07, 2006 | 35.01 | 35.16 | 34.81 | 34.96 | 692,574 | -0.33(-0.94%) |
Aug 04, 2006 | 35.64 | 35.93 | 35.17 | 35.30 | 675,957 | +0.24(+0.67%) |
Aug 03, 2006 | 34.69 | 35.15 | 34.69 | 35.06 | 698,916 | -0.11(-0.31%) |
Aug 02, 2006 | 35.17 | 35.41 | 35.04 | 35.17 | 1,934,895 | +0.48(+1.39%) |
Aug 01, 2006 | 35.25 | 35.25 | 34.69 | 34.69 | 1,471,530 | -0.91(-2.55%) |
Jul 31, 2006 | 35.97 | 35.97 | 35.41 | 35.59 | 624,585 | -0.35(-0.99%) |
Jul 28, 2006 | 35.67 | 36.07 | 35.59 | 35.95 | 981,654 | +0.43(+1.22%) |
Jul 27, 2006 | 35.56 | 35.71 | 35.32 | 35.52 | 1,141,733 | +0.43(+1.24%) |
Jul 26, 2006 | 34.92 | 35.24 | 34.70 | 35.08 | 979,878 | +0.20(+0.56%) |
Jul 25, 2006 | 35.03 | 35.30 | 34.71 | 34.89 | 1,261,474 | -0.04(-0.11%) |
Jul 24, 2006 | 34.57 | 35.11 | 34.25 | 34.92 | 1,762,386 | +1.02(+3.02%) |
Jul 21, 2006 | 34.39 | 34.39 | 33.74 | 33.90 | 1,323,375 | -0.20(-0.58%) |
Jul 20, 2006 | 34.92 | 35.00 | 33.99 | 34.10 | 1,250,819 | -0.39(-1.12%) |
Jul 19, 2006 | 33.93 | 34.49 | 33.21 | 34.48 | 3,222,500 | +1.29(+3.90%) |
Jul 18, 2006 | 33.32 | 33.49 | 32.80 | 33.19 | 1,322,741 | -0.28(-0.82%) |
Jul 17, 2006 | 33.51 | 33.62 | 32.94 | 33.47 | 1,257,162 | -0.28(-0.82%) |
Jul 14, 2006 | 33.90 | 34.05 | 33.51 | 33.74 | 1,754,775 | -0.43(-1.27%) |
Jul 13, 2006 | 34.51 | 34.84 | 34.06 | 34.18 | 2,088,758 | -0.91(-2.58%) |
Jul 12, 2006 | 35.30 | 35.35 | 34.87 | 35.08 | 976,707 | -0.43(-1.20%) |
Jul 11, 2006 | 35.36 | 35.62 | 34.97 | 35.51 | 840,222 | +0.15(+0.42%) |
Jul 10, 2006 | 35.45 | 35.62 | 35.05 | 35.36 | 781,873 | +0.80(+2.30%) |
Jul 07, 2006 | 34.85 | 34.92 | 34.41 | 34.56 | 1,857,646 | -0.35(-0.99%) |
Jul 06, 2006 | 34.59 | 35.07 | 34.51 | 34.91 | 1,559,434 | +0.18(+0.52%) |
Jul 05, 2006 | 35.13 | 35.16 | 34.33 | 34.73 | 2,764,209 | -1.38(-3.82%) |