Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.98 | 36.98 | 36.84 | 36.84 | 55,594 | -0.13(-0.36%) |
Sep 28, 2006 | 37.00 | 37.01 | 36.84 | 36.97 | 136,757 | -0.01(-0.02%) |
Sep 27, 2006 | 36.78 | 36.99 | 36.78 | 36.98 | 68,973 | +0.19(+0.51%) |
Sep 26, 2006 | 36.59 | 36.79 | 36.59 | 36.79 | 85,027 | +0.13(+0.35%) |
Sep 25, 2006 | 36.48 | 36.69 | 36.31 | 36.66 | 27,202 | +0.30(+0.81%) |
Sep 22, 2006 | 36.30 | 36.38 | 36.26 | 36.37 | 11,445 | +0.11(+0.32%) |
Sep 21, 2006 | 36.50 | 36.50 | 36.22 | 36.25 | 10,256 | -0.20(-0.55%) |
Sep 20, 2006 | 36.46 | 36.52 | 36.45 | 36.45 | 19,918 | +0.06(+0.17%) |
Sep 19, 2006 | 36.36 | 36.39 | 36.29 | 36.39 | 38,054 | +0.03(+0.09%) |
Sep 18, 2006 | 36.44 | 36.46 | 36.33 | 36.36 | 17,689 | -0.11(-0.31%) |
Sep 15, 2006 | 36.53 | 36.55 | 36.47 | 36.48 | 17,243 | +0.03(+0.09%) |
Sep 14, 2006 | 36.53 | 36.53 | 36.42 | 36.44 | 18,878 | -0.11(-0.29%) |
Sep 13, 2006 | 36.38 | 36.57 | 36.37 | 36.55 | 9,513 | +0.15(+0.41%) |
Sep 12, 2006 | 36.19 | 36.41 | 36.15 | 36.40 | 39,392 | +0.29(+0.80%) |
Sep 11, 2006 | 36.06 | 36.16 | 35.99 | 36.11 | 16,351 | -0.07(-0.20%) |
Sep 08, 2006 | 36.09 | 36.19 | 36.06 | 36.19 | 5,054 | +0.10(+0.28%) |
Sep 07, 2006 | 36.13 | 36.18 | 36.06 | 36.09 | 24,081 | -0.11(-0.32%) |
Sep 06, 2006 | 36.11 | 36.26 | 36.05 | 36.20 | 153,108 | -0.05(-0.13%) |
Sep 05, 2006 | 36.23 | 36.30 | 36.21 | 36.25 | 16,351 | +0.04(+0.11%) |
Sep 01, 2006 | 36.23 | 36.23 | 36.16 | 36.21 | 22,000 | +0.07(+0.20%) |
Aug 31, 2006 | 36.06 | 36.13 | 36.04 | 36.13 | 11,000 | +0.14(+0.39%) |
Aug 30, 2006 | 36.07 | 36.07 | 35.97 | 35.99 | 28,391 | -0.01(-0.04%) |
Aug 29, 2006 | 35.87 | 36.00 | 35.82 | 36.00 | 5,500 | +0.05(+0.15%) |
Aug 28, 2006 | 35.76 | 35.98 | 35.76 | 35.95 | 32,554 | +0.24(+0.68%) |
Aug 25, 2006 | 35.72 | 35.77 | 35.69 | 35.71 | 9,513 | -0.04(-0.11%) |
Aug 24, 2006 | 35.82 | 35.82 | 35.73 | 35.75 | 594 | +0.06(+0.18%) |
Aug 23, 2006 | 35.92 | 35.92 | 35.63 | 35.68 | 11,594 | -0.18(-0.50%) |
Aug 22, 2006 | 35.76 | 35.86 | 35.76 | 35.86 | 7,283 | +0.11(+0.30%) |
Aug 21, 2006 | 35.73 | 35.80 | 35.73 | 35.76 | 14,567 | -0.01(-0.04%) |
Aug 18, 2006 | 35.65 | 35.77 | 35.65 | 35.77 | 2,081 | +0.11(+0.32%) |
Aug 17, 2006 | 35.69 | 35.69 | 35.56 | 35.65 | 6,837 | -0.08(-0.23%) |
Aug 16, 2006 | 35.76 | 35.76 | 35.67 | 35.74 | 27,202 | +0.11(+0.32%) |
Aug 15, 2006 | 35.52 | 35.62 | 35.51 | 35.62 | 15,162 | +0.32(+0.90%) |
Aug 14, 2006 | 35.31 | 35.45 | 35.30 | 35.30 | 12,337 | +0.20(+0.57%) |
Aug 11, 2006 | 35.28 | 35.28 | 35.08 | 35.10 | 3,716 | -0.19(-0.53%) |
Aug 10, 2006 | 35.10 | 35.29 | 35.09 | 35.29 | 1,783 | +0.06(+0.17%) |
Aug 09, 2006 | 35.52 | 35.56 | 35.23 | 35.23 | 6,540 | -0.09(-0.27%) |
Aug 08, 2006 | 35.55 | 35.62 | 35.32 | 35.32 | 7,283 | -0.17(-0.47%) |
Aug 07, 2006 | 35.58 | 35.59 | 35.49 | 35.49 | 6,986 | -0.12(-0.34%) |
Aug 04, 2006 | 35.82 | 35.84 | 35.55 | 35.61 | 7,581 | +0.08(+0.23%) |
Aug 03, 2006 | 35.47 | 35.57 | 35.43 | 35.53 | 21,405 | +0.02(+0.06%) |
Aug 02, 2006 | 35.47 | 35.57 | 35.47 | 35.51 | 9,067 | +0.30(+0.86%) |
Aug 01, 2006 | 35.03 | 35.21 | 35.03 | 35.21 | 296,703 | -0.19(-0.53%) |
Jul 31, 2006 | 35.51 | 35.51 | 35.39 | 35.40 | 14,270 | -0.21(-0.59%) |
Jul 28, 2006 | 35.39 | 35.61 | 35.34 | 35.61 | 13,081 | +0.58(+1.65%) |
Jul 27, 2006 | 35.35 | 35.37 | 35.03 | 35.03 | 15,459 | -0.22(-0.63%) |
Jul 26, 2006 | 35.14 | 35.30 | 35.10 | 35.25 | 9,662 | +0.13(+0.36%) |
Jul 25, 2006 | 34.89 | 35.12 | 34.87 | 35.12 | 8,621 | +0.26(+0.74%) |
Jul 24, 2006 | 34.58 | 34.87 | 34.58 | 34.87 | 5,648 | +0.38(+1.11%) |
Jul 21, 2006 | 34.71 | 34.71 | 34.48 | 34.48 | 3,567 | -0.18(-0.52%) |
Jul 20, 2006 | 34.77 | 34.88 | 34.67 | 34.67 | 26,013 | -0.07(-0.19%) |
Jul 19, 2006 | 34.31 | 34.76 | 34.31 | 34.73 | 55,446 | +0.79(+2.34%) |
Jul 18, 2006 | 34.03 | 34.11 | 33.91 | 33.94 | 230,108 | -0.09(-0.26%) |
Jul 17, 2006 | 34.03 | 34.03 | 34.03 | 34.03 | 91,567 | +0.03(+0.10%) |
Jul 14, 2006 | 34.07 | 34.07 | 33.83 | 33.99 | 6,689 | -0.36(-1.06%) |
Jul 13, 2006 | 34.41 | 34.41 | 34.35 | 34.36 | 2,972 | -0.15(-0.43%) |
Jul 12, 2006 | 34.73 | 34.75 | 34.50 | 34.50 | 1,486 | -0.23(-0.66%) |
Jul 11, 2006 | 34.63 | 34.73 | 34.46 | 34.73 | 1,783 | +0.08(+0.23%) |
Jul 10, 2006 | 34.56 | 34.70 | 34.56 | 34.65 | 15,310 | +0.21(+0.61%) |
Jul 07, 2006 | 34.44 | 34.65 | 34.40 | 34.44 | 7,581 | +0.05(+0.14%) |
Jul 06, 2006 | 34.46 | 34.54 | 34.40 | 34.40 | 6,689 | +0.00(+0.00%) |
Jul 05, 2006 | 34.54 | 34.54 | 34.40 | 34.40 | 1,932 | -0.04(-0.12%) |