Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.58 | 36.73 | 35.63 | 35.63 | 116,933 | -0.83(-2.27%) |
Sep 28, 2006 | 36.77 | 36.96 | 35.88 | 36.46 | 370,946 | -0.14(-0.39%) |
Sep 27, 2006 | 37.26 | 37.99 | 36.30 | 36.60 | 696,822 | -0.88(-2.34%) |
Sep 26, 2006 | 36.61 | 38.07 | 36.61 | 37.48 | 765,674 | +0.44(+1.20%) |
Sep 25, 2006 | 35.77 | 37.03 | 35.63 | 37.03 | 115,375 | +1.29(+3.61%) |
Sep 22, 2006 | 34.71 | 36.07 | 34.71 | 35.74 | 545,411 | +0.61(+1.73%) |
Sep 21, 2006 | 35.84 | 36.25 | 34.94 | 35.14 | 27,623 | -0.71(-1.99%) |
Sep 20, 2006 | 36.40 | 36.40 | 35.79 | 35.85 | 152,034 | -0.29(-0.80%) |
Sep 19, 2006 | 36.83 | 36.83 | 35.47 | 36.14 | 219,120 | -0.62(-1.68%) |
Sep 18, 2006 | 37.13 | 37.32 | 36.32 | 36.76 | 156,395 | +0.16(+0.45%) |
Sep 15, 2006 | 36.13 | 37.31 | 36.12 | 36.59 | 122,644 | +0.87(+2.43%) |
Sep 14, 2006 | 35.28 | 35.75 | 34.98 | 35.73 | 131,160 | +0.00(+0.00%) |
Sep 13, 2006 | 36.01 | 36.01 | 35.52 | 35.73 | 253,805 | -0.17(-0.48%) |
Sep 12, 2006 | 34.06 | 36.01 | 33.80 | 35.90 | 218,185 | +1.99(+5.88%) |
Sep 11, 2006 | 33.13 | 34.40 | 32.74 | 33.91 | 1,013,456 | +0.55(+1.65%) |
Sep 08, 2006 | 32.98 | 33.36 | 32.86 | 33.36 | 363,469 | +0.13(+0.41%) |
Sep 07, 2006 | 32.15 | 33.83 | 31.92 | 33.22 | 351,111 | +0.38(+1.14%) |
Sep 06, 2006 | 33.75 | 33.93 | 32.78 | 32.85 | 160,341 | -1.20(-3.53%) |
Sep 05, 2006 | 34.33 | 34.40 | 34.00 | 34.05 | 110,390 | -0.45(-1.31%) |
Sep 01, 2006 | 34.61 | 34.71 | 34.03 | 34.50 | 185,992 | +0.03(+0.08%) |
Aug 31, 2006 | 33.91 | 34.66 | 33.91 | 34.47 | 51,820 | +0.46(+1.36%) |
Aug 30, 2006 | 33.96 | 34.10 | 33.65 | 34.01 | 133,964 | -0.14(-0.42%) |
Aug 29, 2006 | 33.59 | 34.16 | 33.22 | 34.16 | 261,697 | +0.11(+0.31%) |
Aug 28, 2006 | 33.92 | 34.21 | 33.56 | 34.05 | 35,931 | +0.58(+1.73%) |
Aug 25, 2006 | 32.95 | 33.55 | 32.95 | 33.47 | 5,711 | +0.18(+0.55%) |
Aug 24, 2006 | 32.79 | 33.37 | 32.65 | 33.29 | 305,833 | +0.41(+1.26%) |
Aug 23, 2006 | 33.58 | 33.58 | 32.74 | 32.87 | 57,532 | -0.98(-2.90%) |
Aug 22, 2006 | 33.90 | 34.12 | 33.64 | 33.86 | 139,156 | +0.18(+0.54%) |
Aug 21, 2006 | 34.10 | 34.10 | 33.48 | 33.67 | 5,503 | -0.91(-2.62%) |
Aug 18, 2006 | 34.17 | 34.60 | 33.93 | 34.58 | 5,815 | +0.01(+0.03%) |
Aug 17, 2006 | 34.32 | 35.12 | 34.32 | 34.57 | 55,766 | +0.29(+0.84%) |
Aug 16, 2006 | 33.23 | 34.37 | 33.11 | 34.28 | 25,754 | +1.48(+4.52%) |
Aug 15, 2006 | 32.41 | 32.81 | 32.08 | 32.80 | 27,104 | +1.02(+3.22%) |
Aug 14, 2006 | 32.35 | 32.47 | 31.74 | 31.77 | 23,054 | -0.42(-1.30%) |
Aug 11, 2006 | 32.54 | 32.61 | 32.18 | 32.19 | 258,270 | -0.75(-2.28%) |
Aug 10, 2006 | 32.61 | 33.17 | 32.61 | 32.94 | 208,423 | +0.11(+0.32%) |
Aug 09, 2006 | 33.46 | 33.59 | 32.81 | 32.84 | 124,514 | -1.48(-4.32%) |
Aug 08, 2006 | 35.92 | 35.92 | 34.32 | 34.32 | 154,214 | -1.45(-4.06%) |
Aug 07, 2006 | 35.37 | 36.25 | 35.37 | 35.77 | 77,990 | +0.39(+1.09%) |
Aug 04, 2006 | 36.39 | 36.91 | 35.09 | 35.39 | 25,235 | -0.08(-0.22%) |
Aug 03, 2006 | 33.65 | 35.68 | 33.65 | 35.47 | 41,435 | +1.50(+4.42%) |
Aug 02, 2006 | 33.88 | 34.29 | 33.61 | 33.96 | 23,988 | +0.27(+0.80%) |
Aug 01, 2006 | 33.13 | 33.80 | 32.98 | 33.69 | 17,965 | -0.05(-0.14%) |
Jul 31, 2006 | 33.48 | 33.83 | 33.44 | 33.74 | 8,619 | -0.24(-0.71%) |
Jul 28, 2006 | 33.60 | 34.19 | 33.46 | 33.98 | 26,273 | +1.04(+3.16%) |
Jul 27, 2006 | 33.95 | 34.13 | 32.82 | 32.94 | 15,369 | -0.89(-2.62%) |
Jul 26, 2006 | 33.70 | 33.92 | 33.07 | 33.83 | 259,620 | +0.01(+0.03%) |
Jul 25, 2006 | 33.11 | 34.43 | 33.03 | 33.82 | 55,558 | +0.48(+1.44%) |
Jul 24, 2006 | 32.42 | 33.34 | 32.42 | 33.34 | 41,747 | +1.16(+3.59%) |
Jul 21, 2006 | 31.82 | 32.38 | 31.30 | 32.18 | 112,363 | +0.01(+0.03%) |
Jul 20, 2006 | 33.66 | 33.66 | 32.12 | 32.17 | 41,850 | -1.43(-4.24%) |
Jul 19, 2006 | 32.42 | 33.60 | 32.42 | 33.60 | 103,744 | +1.66(+5.19%) |
Jul 18, 2006 | 32.98 | 32.98 | 31.52 | 31.94 | 41,331 | -0.74(-2.27%) |
Jul 17, 2006 | 33.16 | 33.21 | 32.68 | 32.68 | 26,792 | -0.54(-1.62%) |
Jul 14, 2006 | 33.34 | 33.37 | 32.76 | 33.22 | 50,262 | -1.28(-3.71%) |
Jul 13, 2006 | 34.85 | 35.31 | 34.50 | 34.50 | 21,600 | -0.76(-2.16%) |
Jul 12, 2006 | 36.16 | 36.23 | 35.17 | 35.26 | 25,962 | -0.88(-2.42%) |
Jul 11, 2006 | 36.33 | 36.33 | 35.85 | 36.14 | 21,288 | -0.63(-1.70%) |
Jul 10, 2006 | 36.97 | 37.22 | 36.65 | 36.77 | 63,035 | -0.24(-0.65%) |
Jul 07, 2006 | 37.22 | 37.86 | 37.00 | 37.01 | 19,523 | -0.20(-0.53%) |
Jul 06, 2006 | 37.20 | 37.61 | 37.19 | 37.20 | 19,211 | -0.01(-0.02%) |
Jul 05, 2006 | 37.35 | 37.35 | 36.98 | 37.21 | 36,970 | -0.61(-1.60%) |
Jul 03, 2006 | 37.84 | 37.92 | 37.45 | 37.81 | 9,450 | -0.10(-0.25%) |
Jun 30, 2006 | 38.33 | 38.33 | 37.91 | 37.91 | 4,880 | -0.40(-1.06%) |
Jun 29, 2006 | 37.19 | 38.32 | 36.78 | 38.32 | 37,696 | +1.15(+3.08%) |
Jun 28, 2006 | 36.73 | 37.17 | 36.73 | 37.17 | 1,765 | -0.01(-0.03%) |
Jun 27, 2006 | 37.30 | 37.54 | 37.18 | 37.18 | 2,180 | -0.98(-2.57%) |
Jun 26, 2006 | 37.52 | 38.68 | 37.52 | 38.16 | 48,289 | +0.71(+1.90%) |
Jun 23, 2006 | 37.05 | 37.77 | 37.05 | 37.45 | 8,411 | +0.28(+0.75%) |
Jun 22, 2006 | 37.23 | 37.33 | 36.83 | 37.17 | 4,153 | -0.40(-1.08%) |
Jun 21, 2006 | 36.88 | 37.57 | 36.88 | 37.57 | 4,984 | +1.25(+3.45%) |
Jun 20, 2006 | 36.99 | 36.99 | 36.32 | 36.32 | 5,815 | -0.45(-1.23%) |
Jun 19, 2006 | 37.84 | 37.84 | 36.77 | 36.77 | 5,815 | -0.86(-2.28%) |
Jun 16, 2006 | 38.01 | 38.01 | 37.55 | 37.63 | 6,334 | -0.49(-1.29%) |
Jun 15, 2006 | 36.38 | 38.19 | 36.38 | 38.12 | 11,942 | +1.98(+5.49%) |
Jun 14, 2006 | 36.33 | 36.52 | 36.14 | 36.14 | 14,850 | -0.02(-0.05%) |
Jun 13, 2006 | 36.50 | 36.93 | 35.93 | 36.16 | 26,896 | -0.51(-1.39%) |
Jun 12, 2006 | 37.20 | 37.20 | 36.67 | 36.67 | 4,984 | -1.36(-3.57%) |
Jun 09, 2006 | 38.03 | 38.10 | 37.94 | 38.03 | 5,919 | +0.41(+1.10%) |
Jun 08, 2006 | 36.91 | 37.73 | 36.59 | 37.61 | 40,812 | -0.13(-0.36%) |
Jun 07, 2006 | 37.95 | 38.47 | 37.75 | 37.75 | 19,419 | -0.18(-0.48%) |
Jun 06, 2006 | 38.82 | 38.82 | 37.36 | 37.93 | 36,450 | -1.41(-3.57%) |
Jun 05, 2006 | 40.45 | 40.45 | 39.33 | 39.34 | 25,131 | -1.94(-4.69%) |
Jun 02, 2006 | 42.21 | 42.21 | 41.27 | 41.27 | 11,942 | -0.50(-1.20%) |
Jun 01, 2006 | 40.94 | 41.77 | 40.94 | 41.77 | 934 | +0.62(+1.50%) |
May 31, 2006 | 41.51 | 41.51 | 41.15 | 41.16 | 13,292 | -0.71(-1.70%) |
May 30, 2006 | 42.15 | 42.15 | 41.87 | 41.87 | 33,750 | -0.98(-2.29%) |
May 26, 2006 | 42.86 | 42.86 | 42.85 | 42.85 | 311 | +0.26(+0.61%) |
May 25, 2006 | 42.72 | 42.72 | 42.58 | 42.59 | 1,038 | -0.56(-1.29%) |
May 24, 2006 | 43.15 | 43.15 | 43.15 | 43.15 | 103 | +1.15(+2.73%) |
May 23, 2006 | 43.29 | 43.29 | 42.00 | 42.00 | 46,524 | -0.12(-0.27%) |
May 22, 2006 | 42.37 | 42.37 | 42.12 | 42.12 | 1,142 | -0.87(-2.02%) |
May 19, 2006 | 42.72 | 42.99 | 42.72 | 42.99 | 311 | -0.34(-0.78%) |
May 18, 2006 | 43.72 | 44.38 | 43.32 | 43.32 | 79,132 | +0.36(+0.85%) |
May 17, 2006 | 43.58 | 43.58 | 42.96 | 42.96 | 2,596 | -1.16(-2.63%) |
May 16, 2006 | 44.53 | 44.53 | 44.12 | 44.12 | 1,453 | +0.06(+0.13%) |
May 15, 2006 | 45.33 | 45.33 | 44.06 | 44.06 | 9,034 | -1.17(-2.60%) |
May 12, 2006 | 45.47 | 45.47 | 45.09 | 45.24 | 3,219 | -0.66(-1.45%) |
May 11, 2006 | 46.82 | 46.88 | 45.90 | 45.90 | 13,396 | -1.32(-2.79%) |
May 10, 2006 | 47.41 | 47.47 | 47.10 | 47.22 | 13,292 | +0.32(+0.68%) |
May 09, 2006 | 47.38 | 47.38 | 46.82 | 46.90 | 6,646 | -0.40(-0.86%) |
May 08, 2006 | 47.81 | 47.95 | 47.31 | 47.31 | 16,096 | +0.00(+0.00%) |
Apr 06, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 05, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 04, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 03, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 31, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 30, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 29, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 28, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 27, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 24, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 21, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 20, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 17, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 16, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 15, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 14, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 13, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 10, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 09, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 08, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 07, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 06, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 03, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 02, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 01, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 28, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 27, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 24, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 23, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 22, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 21, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 17, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 14, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 10, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 09, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 08, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 07, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 06, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 03, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 02, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 01, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 31, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 27, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 26, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 25, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 24, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 23, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 20, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 19, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 18, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 12, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 11, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 10, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 09, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 06, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 05, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 03, 2006 | 0 | +0.00(+0.00%) | ||||
Dec 30, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 29, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 28, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 23, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 22, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 21, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 20, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 19, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 16, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 15, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 13, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 12, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 09, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 08, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 07, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 06, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 05, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 02, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 01, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 30, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 29, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 25, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 23, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 22, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 21, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 18, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 17, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 16, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 14, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 11, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 10, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 09, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) |