Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.94 | 39.07 | 38.82 | 38.82 | 48,333 | +0.01(+0.02%) |
Sep 28, 2006 | 38.85 | 38.86 | 38.45 | 38.81 | 65,631 | +0.07(+0.18%) |
Sep 27, 2006 | 38.86 | 39.01 | 38.58 | 38.74 | 12,973 | -0.32(-0.83%) |
Sep 26, 2006 | 38.54 | 39.07 | 38.51 | 39.06 | 46,679 | +0.45(+1.16%) |
Sep 25, 2006 | 38.65 | 38.74 | 38.25 | 38.61 | 24,166 | +0.34(+0.88%) |
Sep 22, 2006 | 38.09 | 38.33 | 37.97 | 38.27 | 14,372 | -0.04(-0.10%) |
Sep 21, 2006 | 38.48 | 38.78 | 38.11 | 38.31 | 32,179 | -0.09(-0.25%) |
Sep 20, 2006 | 38.30 | 38.69 | 38.19 | 38.41 | 84,074 | +0.43(+1.14%) |
Sep 19, 2006 | 38.19 | 38.33 | 37.78 | 37.97 | 44,262 | -0.31(-0.82%) |
Sep 18, 2006 | 38.27 | 38.38 | 38.04 | 38.29 | 27,091 | +0.13(+0.33%) |
Sep 15, 2006 | 37.90 | 38.23 | 37.87 | 38.16 | 68,429 | +0.66(+1.76%) |
Sep 14, 2006 | 37.15 | 37.55 | 36.96 | 37.50 | 53,929 | +0.25(+0.68%) |
Sep 13, 2006 | 36.58 | 37.51 | 36.58 | 37.25 | 79,876 | +0.80(+2.19%) |
Sep 12, 2006 | 35.74 | 36.56 | 35.74 | 36.45 | 29,508 | +1.02(+2.89%) |
Sep 11, 2006 | 35.42 | 35.60 | 35.22 | 35.43 | 35,486 | -0.15(-0.42%) |
Sep 08, 2006 | 35.22 | 35.62 | 35.19 | 35.58 | 4,578 | +0.27(+0.76%) |
Sep 07, 2006 | 35.54 | 35.62 | 35.31 | 35.31 | 31,925 | -0.37(-1.04%) |
Sep 06, 2006 | 35.85 | 35.89 | 35.68 | 35.68 | 75,425 | -0.40(-1.11%) |
Sep 05, 2006 | 35.80 | 36.12 | 35.74 | 36.08 | 46,933 | +0.42(+1.17%) |
Sep 01, 2006 | 35.55 | 35.66 | 35.33 | 35.66 | 112,946 | +0.13(+0.38%) |
Aug 31, 2006 | 35.33 | 35.62 | 35.33 | 35.53 | 14,881 | +0.25(+0.71%) |
Aug 30, 2006 | 35.08 | 35.34 | 34.97 | 35.28 | 16,662 | +0.33(+0.94%) |
Aug 29, 2006 | 35.16 | 35.16 | 34.55 | 34.95 | 55,455 | -0.21(-0.60%) |
Aug 28, 2006 | 35.06 | 35.30 | 34.92 | 35.16 | 156,828 | -0.02(-0.07%) |
Aug 25, 2006 | 35.20 | 35.33 | 35.07 | 35.18 | 15,008 | -0.16(-0.45%) |
Aug 24, 2006 | 35.78 | 35.78 | 35.26 | 35.34 | 50,368 | -0.39(-1.08%) |
Aug 23, 2006 | 36.09 | 36.09 | 35.71 | 35.73 | 16,026 | -0.31(-0.87%) |
Aug 22, 2006 | 36.25 | 36.38 | 35.93 | 36.04 | 19,587 | -0.02(-0.04%) |
Aug 21, 2006 | 36.22 | 36.22 | 35.95 | 36.06 | 19,842 | -0.42(-1.16%) |
Aug 18, 2006 | 36.61 | 36.61 | 36.19 | 36.48 | 72,118 | -0.12(-0.32%) |
Aug 17, 2006 | 36.07 | 36.79 | 36.07 | 36.60 | 139,784 | +0.44(+1.22%) |
Aug 16, 2006 | 35.93 | 36.27 | 35.91 | 36.16 | 38,539 | +0.46(+1.30%) |
Aug 15, 2006 | 35.32 | 35.74 | 35.32 | 35.69 | 88,653 | +0.90(+2.58%) |
Aug 14, 2006 | 35.20 | 35.29 | 34.69 | 34.80 | 60,925 | -0.11(-0.32%) |
Aug 11, 2006 | 35.23 | 35.25 | 34.79 | 34.91 | 4,197 | -0.31(-0.87%) |
Aug 10, 2006 | 34.79 | 35.24 | 34.79 | 35.21 | 3,307 | +0.29(+0.83%) |
Aug 09, 2006 | 35.82 | 35.82 | 34.92 | 34.92 | 32,815 | -0.50(-1.42%) |
Aug 08, 2006 | 35.82 | 36.09 | 35.34 | 35.43 | 18,824 | -0.34(-0.95%) |
Aug 07, 2006 | 35.90 | 35.92 | 35.66 | 35.76 | 31,034 | -0.27(-0.74%) |
Aug 04, 2006 | 36.23 | 36.57 | 35.87 | 36.03 | 73,771 | +0.41(+1.15%) |
Aug 03, 2006 | 35.09 | 35.79 | 35.07 | 35.62 | 9,921 | +0.24(+0.69%) |
Aug 02, 2006 | 35.33 | 35.44 | 35.18 | 35.38 | 12,719 | +0.25(+0.72%) |
Aug 01, 2006 | 35.38 | 35.38 | 35.03 | 35.13 | 3,179 | -0.59(-1.65%) |
Jul 31, 2006 | 35.46 | 35.76 | 35.38 | 35.72 | 19,206 | -0.07(-0.20%) |
Jul 28, 2006 | 35.48 | 35.79 | 35.25 | 35.79 | 29,381 | +0.89(+2.55%) |
Jul 27, 2006 | 35.01 | 35.21 | 34.79 | 34.90 | 45,534 | +0.20(+0.57%) |
Jul 26, 2006 | 34.85 | 34.86 | 34.59 | 34.70 | 8,394 | -0.21(-0.61%) |
Jul 25, 2006 | 34.71 | 35.02 | 34.54 | 34.92 | 55,074 | +0.04(+0.11%) |
Jul 24, 2006 | 34.39 | 34.93 | 34.39 | 34.88 | 41,210 | +0.94(+2.78%) |
Jul 21, 2006 | 34.43 | 34.43 | 33.63 | 33.93 | 151,740 | -0.52(-1.51%) |
Jul 20, 2006 | 35.05 | 35.05 | 34.45 | 34.45 | 153,139 | -0.35(-0.99%) |
Jul 19, 2006 | 33.53 | 34.87 | 33.53 | 34.80 | 130,117 | +1.45(+4.36%) |
Jul 18, 2006 | 33.41 | 33.63 | 32.95 | 33.34 | 81,403 | -0.01(-0.02%) |
Jul 17, 2006 | 33.20 | 33.48 | 33.02 | 33.35 | 17,552 | +0.05(+0.14%) |
Jul 14, 2006 | 33.62 | 33.63 | 32.98 | 33.30 | 200,582 | -0.31(-0.91%) |
Jul 13, 2006 | 33.94 | 34.28 | 33.61 | 33.61 | 102,135 | -0.86(-2.49%) |
Jul 12, 2006 | 35.25 | 35.25 | 34.47 | 34.47 | 67,666 | -0.69(-1.97%) |
Jul 11, 2006 | 34.89 | 35.18 | 34.51 | 35.16 | 49,605 | +0.07(+0.20%) |
Jul 10, 2006 | 35.37 | 35.42 | 34.94 | 35.09 | 131,262 | -0.09(-0.25%) |
Jul 07, 2006 | 35.93 | 35.93 | 35.16 | 35.18 | 372,800 | -0.90(-2.51%) |
Jul 06, 2006 | 36.20 | 36.39 | 35.97 | 36.08 | 412,739 | +0.05(+0.15%) |
Jul 05, 2006 | 36.17 | 36.17 | 35.69 | 36.02 | 128,845 | -0.50(-1.38%) |