Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.95 | 35.95 | 35.74 | 35.74 | 973 | -0.22(-0.62%) |
Sep 28, 2006 | 35.94 | 35.96 | 35.89 | 35.96 | 3,337 | +0.04(+0.12%) |
Sep 27, 2006 | 35.96 | 35.99 | 35.84 | 35.92 | 27,955 | +0.06(+0.16%) |
Sep 26, 2006 | 35.70 | 35.89 | 35.70 | 35.86 | 7,927 | -0.40(-1.11%) |
Sep 25, 2006 | 36.06 | 36.27 | 35.96 | 36.27 | 3,616 | +0.39(+1.08%) |
Sep 22, 2006 | 35.86 | 35.88 | 35.86 | 35.88 | 1,808 | -0.10(-0.28%) |
Sep 21, 2006 | 36.24 | 36.24 | 35.92 | 35.98 | 2,225 | -0.21(-0.58%) |
Sep 20, 2006 | 35.95 | 36.24 | 35.95 | 36.19 | 2,920 | +0.37(+1.04%) |
Sep 19, 2006 | 35.99 | 35.99 | 35.69 | 35.81 | 7,093 | -0.12(-0.34%) |
Sep 18, 2006 | 35.97 | 36.06 | 35.89 | 35.94 | 16,550 | -0.17(-0.46%) |
Sep 15, 2006 | 36.04 | 36.10 | 36.01 | 36.10 | 3,894 | +0.28(+0.78%) |
Sep 14, 2006 | 35.80 | 35.87 | 35.80 | 35.82 | 5,006 | +0.04(+0.10%) |
Sep 13, 2006 | 35.61 | 35.80 | 35.61 | 35.79 | 5,006 | +0.13(+0.36%) |
Sep 12, 2006 | 35.23 | 35.71 | 35.23 | 35.66 | 12,378 | +0.40(+1.12%) |
Sep 11, 2006 | 35.20 | 35.32 | 35.20 | 35.26 | 44,227 | -0.01(-0.02%) |
Sep 08, 2006 | 35.13 | 35.27 | 35.10 | 35.27 | 8,622 | +0.17(+0.47%) |
Sep 07, 2006 | 35.35 | 35.35 | 35.10 | 35.10 | 15,994 | -0.35(-0.99%) |
Sep 06, 2006 | 35.43 | 35.53 | 35.43 | 35.45 | 2,642 | -0.12(-0.34%) |
Sep 05, 2006 | 35.44 | 35.58 | 35.44 | 35.58 | 1,112 | +0.15(+0.43%) |
Sep 01, 2006 | 35.35 | 35.48 | 35.33 | 35.43 | 1,529 | +0.06(+0.16%) |
Aug 31, 2006 | 35.42 | 35.42 | 35.30 | 35.37 | 1,668 | -0.05(-0.14%) |
Aug 30, 2006 | 35.34 | 35.50 | 35.34 | 35.42 | 45,479 | +0.12(+0.35%) |
Aug 29, 2006 | 35.28 | 35.30 | 35.20 | 35.30 | 7,232 | -0.19(-0.55%) |
Aug 28, 2006 | 35.45 | 35.54 | 35.45 | 35.49 | 21,140 | +0.22(+0.63%) |
Aug 25, 2006 | 35.27 | 35.27 | 35.27 | 35.27 | 139 | -0.35(-0.99%) |
Aug 24, 2006 | 35.53 | 35.62 | 35.53 | 35.62 | 3,477 | +0.11(+0.30%) |
Aug 23, 2006 | 35.75 | 35.75 | 35.48 | 35.51 | 89,984 | -0.23(-0.64%) |
Aug 22, 2006 | 35.73 | 35.83 | 35.72 | 35.74 | 4,450 | +0.04(+0.12%) |
Aug 21, 2006 | 35.84 | 35.84 | 35.68 | 35.70 | 1,947 | -0.17(-0.48%) |
Aug 18, 2006 | 35.83 | 35.87 | 35.83 | 35.87 | 42,002 | -0.04(-0.12%) |
Aug 17, 2006 | 35.86 | 35.92 | 35.83 | 35.91 | 130,735 | -0.01(-0.04%) |
Aug 16, 2006 | 35.90 | 35.94 | 35.73 | 35.93 | 216,408 | +0.10(+0.28%) |
Aug 15, 2006 | 35.60 | 35.83 | 35.60 | 35.83 | 63,420 | +0.58(+1.65%) |
Aug 14, 2006 | 35.38 | 35.52 | 35.25 | 35.25 | 44,644 | -0.10(-0.28%) |
Aug 11, 2006 | 35.40 | 35.40 | 35.22 | 35.35 | 5,563 | -0.16(-0.45%) |
Aug 10, 2006 | 35.55 | 35.55 | 35.41 | 35.50 | 1,112 | +0.13(+0.37%) |
Aug 09, 2006 | 36.02 | 36.02 | 35.38 | 35.38 | 2,503 | -0.49(-1.36%) |
Aug 08, 2006 | 36.20 | 36.20 | 35.86 | 35.86 | 6,258 | -0.15(-0.42%) |
Aug 07, 2006 | 36.12 | 36.14 | 35.99 | 36.02 | 3,477 | -0.04(-0.12%) |
Aug 04, 2006 | 36.09 | 36.35 | 35.99 | 36.06 | 4,033 | +0.14(+0.38%) |
Aug 03, 2006 | 35.59 | 35.92 | 35.59 | 35.92 | 1,668 | +0.35(+0.99%) |
Aug 02, 2006 | 35.59 | 35.69 | 35.50 | 35.57 | 9,457 | +0.14(+0.41%) |
Aug 01, 2006 | 35.43 | 35.43 | 35.43 | 35.43 | 834 | -0.19(-0.53%) |
Jul 31, 2006 | 35.66 | 35.66 | 35.52 | 35.61 | 5,006 | -0.24(-0.66%) |
Jul 28, 2006 | 35.53 | 35.86 | 35.53 | 35.85 | 40,611 | +0.68(+1.92%) |
Jul 27, 2006 | 35.65 | 35.65 | 35.17 | 35.17 | 8,205 | -0.35(-0.99%) |
Jul 26, 2006 | 35.47 | 35.53 | 35.43 | 35.53 | 973 | +0.01(+0.04%) |
Jul 25, 2006 | 35.40 | 35.58 | 35.39 | 35.51 | 5,702 | +0.04(+0.12%) |
Jul 24, 2006 | 35.32 | 35.47 | 35.32 | 35.47 | 2,364 | +0.29(+0.84%) |
Jul 21, 2006 | 35.34 | 35.34 | 35.17 | 35.17 | 1,390 | -0.18(-0.51%) |
Jul 20, 2006 | 35.52 | 35.55 | 35.35 | 35.35 | 1,529 | -0.17(-0.49%) |
Jul 19, 2006 | 34.87 | 35.55 | 34.87 | 35.53 | 3,755 | +0.77(+2.21%) |
Jul 18, 2006 | 34.76 | 34.76 | 34.51 | 34.76 | 52,433 | +0.16(+0.46%) |
Jul 17, 2006 | 34.46 | 34.60 | 34.46 | 34.60 | 556 | +0.16(+0.46%) |
Jul 14, 2006 | 34.27 | 34.44 | 34.27 | 34.44 | 2,225 | +0.19(+0.55%) |
Jul 13, 2006 | 34.51 | 34.51 | 34.25 | 34.25 | 417 | -0.29(-0.83%) |
Jul 12, 2006 | 34.79 | 34.79 | 34.54 | 34.54 | 2,503 | -0.35(-0.99%) |
Jul 11, 2006 | 34.61 | 34.89 | 34.58 | 34.89 | 21,279 | +0.08(+0.23%) |
Jul 10, 2006 | 34.81 | 34.81 | 34.81 | 34.81 | 278 | +0.07(+0.21%) |
Jul 07, 2006 | 34.97 | 34.97 | 34.74 | 34.74 | 1,947 | +0.01(+0.02%) |
Jul 06, 2006 | 34.79 | 34.90 | 34.73 | 34.73 | 2,642 | +0.01(+0.04%) |
Jul 05, 2006 | 34.97 | 34.97 | 34.70 | 34.71 | 2,503 | -0.37(-1.05%) |