Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.26 | 36.26 | 36.05 | 36.05 | 965 | -0.22(-0.62%) |
Sep 28, 2006 | 36.24 | 36.27 | 36.20 | 36.27 | 3,309 | +0.04(+0.12%) |
Sep 27, 2006 | 36.27 | 36.30 | 36.15 | 36.23 | 27,717 | +0.06(+0.16%) |
Sep 26, 2006 | 36.01 | 36.20 | 36.01 | 36.17 | 7,860 | -0.41(-1.11%) |
Sep 25, 2006 | 36.37 | 36.58 | 36.27 | 36.58 | 3,585 | +0.39(+1.08%) |
Sep 22, 2006 | 36.17 | 36.19 | 36.17 | 36.19 | 1,792 | -0.10(-0.28%) |
Sep 21, 2006 | 36.55 | 36.55 | 36.23 | 36.29 | 2,206 | -0.21(-0.58%) |
Sep 20, 2006 | 36.26 | 36.55 | 36.26 | 36.50 | 2,895 | +0.38(+1.04%) |
Sep 19, 2006 | 36.30 | 36.30 | 36.00 | 36.12 | 7,032 | -0.12(-0.34%) |
Sep 18, 2006 | 36.28 | 36.37 | 36.19 | 36.24 | 16,409 | -0.17(-0.46%) |
Sep 15, 2006 | 36.35 | 36.41 | 36.32 | 36.41 | 3,861 | +0.28(+0.78%) |
Sep 14, 2006 | 36.11 | 36.18 | 36.11 | 36.13 | 4,964 | +0.04(+0.10%) |
Sep 13, 2006 | 35.92 | 36.10 | 35.92 | 36.09 | 4,964 | +0.13(+0.36%) |
Sep 12, 2006 | 35.53 | 36.01 | 35.53 | 35.96 | 12,272 | +0.40(+1.12%) |
Sep 11, 2006 | 35.50 | 35.62 | 35.50 | 35.56 | 43,851 | -0.01(-0.02%) |
Sep 08, 2006 | 35.43 | 35.57 | 35.40 | 35.57 | 8,549 | +0.17(+0.47%) |
Sep 07, 2006 | 35.66 | 35.66 | 35.40 | 35.40 | 15,858 | -0.36(-0.99%) |
Sep 06, 2006 | 35.74 | 35.83 | 35.74 | 35.76 | 2,620 | -0.12(-0.34%) |
Sep 05, 2006 | 35.74 | 35.88 | 35.74 | 35.88 | 1,103 | +0.15(+0.43%) |
Sep 01, 2006 | 35.66 | 35.78 | 35.63 | 35.73 | 1,516 | +0.06(+0.16%) |
Aug 31, 2006 | 35.72 | 35.72 | 35.61 | 35.67 | 1,654 | -0.05(-0.14%) |
Aug 30, 2006 | 35.64 | 35.81 | 35.64 | 35.72 | 45,092 | +0.12(+0.35%) |
Aug 29, 2006 | 35.58 | 35.60 | 35.50 | 35.60 | 7,170 | -0.20(-0.55%) |
Aug 28, 2006 | 35.75 | 35.84 | 35.75 | 35.79 | 20,960 | +0.22(+0.63%) |
Aug 25, 2006 | 35.57 | 35.57 | 35.57 | 35.57 | 137 | -0.36(-0.99%) |
Aug 24, 2006 | 35.84 | 35.93 | 35.84 | 35.93 | 3,447 | +0.11(+0.30%) |
Aug 23, 2006 | 36.06 | 36.06 | 35.78 | 35.82 | 89,219 | -0.23(-0.64%) |
Aug 22, 2006 | 36.03 | 36.14 | 36.03 | 36.05 | 4,412 | +0.04(+0.12%) |
Aug 21, 2006 | 36.14 | 36.14 | 35.99 | 36.01 | 1,930 | -0.17(-0.48%) |
Aug 18, 2006 | 36.14 | 36.18 | 36.14 | 36.18 | 41,644 | -0.04(-0.12%) |
Aug 17, 2006 | 36.16 | 36.23 | 36.14 | 36.22 | 129,622 | -0.01(-0.04%) |
Aug 16, 2006 | 36.21 | 36.25 | 36.04 | 36.24 | 214,567 | +0.10(+0.28%) |
Aug 15, 2006 | 35.90 | 36.14 | 35.90 | 36.14 | 62,880 | +0.59(+1.65%) |
Aug 14, 2006 | 35.69 | 35.82 | 35.55 | 35.55 | 44,264 | -0.10(-0.28%) |
Aug 11, 2006 | 35.70 | 35.70 | 35.52 | 35.65 | 5,515 | -0.16(-0.45%) |
Aug 10, 2006 | 35.85 | 35.85 | 35.72 | 35.81 | 1,103 | +0.13(+0.37%) |
Aug 09, 2006 | 36.33 | 36.33 | 35.68 | 35.68 | 2,482 | -0.49(-1.36%) |
Aug 08, 2006 | 36.51 | 36.51 | 36.17 | 36.17 | 6,205 | -0.15(-0.42%) |
Aug 07, 2006 | 36.43 | 36.45 | 36.30 | 36.32 | 3,447 | -0.04(-0.12%) |
Aug 04, 2006 | 36.40 | 36.67 | 36.30 | 36.37 | 3,999 | +0.14(+0.38%) |
Aug 03, 2006 | 35.90 | 36.23 | 35.90 | 36.23 | 1,654 | +0.36(+0.99%) |
Aug 02, 2006 | 35.90 | 36.00 | 35.80 | 35.87 | 9,376 | +0.15(+0.41%) |
Aug 01, 2006 | 35.73 | 35.73 | 35.73 | 35.73 | 827 | -0.19(-0.53%) |
Jul 31, 2006 | 35.97 | 35.97 | 35.82 | 35.92 | 4,964 | -0.24(-0.66%) |
Jul 28, 2006 | 35.83 | 36.16 | 35.83 | 36.16 | 40,265 | +0.68(+1.92%) |
Jul 27, 2006 | 35.95 | 35.95 | 35.48 | 35.48 | 8,135 | -0.36(-0.99%) |
Jul 26, 2006 | 35.77 | 35.84 | 35.74 | 35.83 | 965 | +0.01(+0.04%) |
Jul 25, 2006 | 35.70 | 35.88 | 35.69 | 35.82 | 5,653 | +0.04(+0.12%) |
Jul 24, 2006 | 35.62 | 35.77 | 35.62 | 35.77 | 2,344 | +0.30(+0.84%) |
Jul 21, 2006 | 35.64 | 35.64 | 35.48 | 35.48 | 1,378 | -0.18(-0.51%) |
Jul 20, 2006 | 35.82 | 35.85 | 35.66 | 35.66 | 1,516 | -0.17(-0.49%) |
Jul 19, 2006 | 35.17 | 35.85 | 35.17 | 35.83 | 3,723 | +0.78(+2.21%) |
Jul 18, 2006 | 35.06 | 35.06 | 34.81 | 35.06 | 51,987 | +0.16(+0.46%) |
Jul 17, 2006 | 34.76 | 34.90 | 34.76 | 34.90 | 551 | +0.16(+0.46%) |
Jul 14, 2006 | 34.56 | 34.74 | 34.56 | 34.74 | 2,206 | +0.19(+0.55%) |
Jul 13, 2006 | 34.80 | 34.80 | 34.55 | 34.55 | 413 | -0.29(-0.83%) |
Jul 12, 2006 | 35.08 | 35.08 | 34.84 | 34.84 | 2,482 | -0.35(-0.99%) |
Jul 11, 2006 | 34.90 | 35.19 | 34.87 | 35.19 | 21,098 | +0.08(+0.23%) |
Jul 10, 2006 | 35.11 | 35.11 | 35.11 | 35.11 | 275 | +0.07(+0.21%) |
Jul 07, 2006 | 35.27 | 35.27 | 35.03 | 35.03 | 1,930 | +0.01(+0.02%) |
Jul 06, 2006 | 35.09 | 35.20 | 35.03 | 35.03 | 2,620 | +0.01(+0.04%) |
Jul 05, 2006 | 35.27 | 35.27 | 35.00 | 35.01 | 2,482 | -0.37(-1.05%) |