Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.65 | 38.65 | 38.50 | 38.53 | 13,600 | -0.17(-0.45%) |
Sep 28, 2006 | 38.69 | 38.70 | 38.43 | 38.70 | 6,666 | +0.09(+0.23%) |
Sep 27, 2006 | 38.58 | 38.67 | 38.50 | 38.61 | 13,200 | +0.07(+0.18%) |
Sep 26, 2006 | 38.26 | 38.55 | 38.26 | 38.54 | 8,133 | +0.22(+0.59%) |
Sep 25, 2006 | 37.99 | 38.38 | 37.97 | 38.32 | 9,733 | +0.26(+0.69%) |
Sep 22, 2006 | 38.14 | 38.14 | 37.99 | 38.05 | 89,603 | -0.10(-0.28%) |
Sep 21, 2006 | 38.50 | 38.53 | 38.16 | 38.16 | 16,134 | -0.34(-0.88%) |
Sep 20, 2006 | 38.41 | 38.53 | 38.40 | 38.50 | 28,934 | +0.23(+0.59%) |
Sep 19, 2006 | 38.23 | 38.27 | 38.11 | 38.27 | 18,800 | -0.03(-0.08%) |
Sep 18, 2006 | 38.38 | 38.40 | 38.23 | 38.30 | 26,667 | -0.09(-0.23%) |
Sep 15, 2006 | 38.41 | 38.53 | 38.35 | 38.39 | 5,600 | +0.18(+0.47%) |
Sep 14, 2006 | 38.23 | 38.29 | 38.08 | 38.21 | 18,400 | -0.06(-0.16%) |
Sep 13, 2006 | 38.20 | 38.27 | 38.14 | 38.27 | 6,000 | +0.08(+0.20%) |
Sep 12, 2006 | 37.90 | 38.20 | 37.90 | 38.20 | 8,933 | +0.37(+0.99%) |
Sep 11, 2006 | 37.69 | 37.87 | 37.60 | 37.82 | 22,400 | +0.00(+0.00%) |
Sep 08, 2006 | 37.66 | 37.82 | 37.66 | 37.82 | 9,467 | +0.27(+0.72%) |
Sep 07, 2006 | 37.64 | 37.69 | 37.55 | 37.55 | 24,134 | -0.17(-0.46%) |
Sep 06, 2006 | 37.92 | 37.92 | 37.72 | 37.72 | 16,934 | -0.29(-0.77%) |
Sep 05, 2006 | 37.99 | 38.03 | 37.93 | 38.02 | 10,667 | +0.05(+0.12%) |
Sep 01, 2006 | 37.93 | 38.04 | 37.87 | 37.97 | 11,867 | +0.17(+0.44%) |
Aug 31, 2006 | 37.74 | 37.80 | 37.71 | 37.80 | 27,867 | +0.05(+0.13%) |
Aug 30, 2006 | 37.69 | 37.82 | 37.69 | 37.75 | 12,533 | +0.02(+0.04%) |
Aug 29, 2006 | 37.61 | 37.76 | 37.50 | 37.74 | 24,001 | +0.12(+0.32%) |
Aug 28, 2006 | 37.33 | 37.62 | 37.33 | 37.62 | 15,067 | +0.29(+0.76%) |
Aug 25, 2006 | 37.30 | 37.35 | 37.21 | 37.33 | 29,867 | +0.00(+0.00%) |
Aug 24, 2006 | 37.42 | 37.42 | 37.25 | 37.33 | 8,400 | +0.10(+0.28%) |
Aug 23, 2006 | 37.49 | 37.50 | 37.22 | 37.23 | 11,867 | -0.23(-0.62%) |
Aug 22, 2006 | 37.49 | 37.50 | 37.41 | 37.46 | 19,067 | -0.02(-0.06%) |
Aug 21, 2006 | 37.51 | 37.51 | 37.45 | 37.48 | 8,133 | -0.11(-0.30%) |
Aug 18, 2006 | 37.63 | 37.63 | 37.48 | 37.60 | 11,467 | -0.01(-0.02%) |
Aug 17, 2006 | 37.45 | 37.63 | 37.45 | 37.60 | 11,867 | +0.12(+0.32%) |
Aug 16, 2006 | 37.37 | 37.48 | 37.29 | 37.48 | 19,067 | +0.28(+0.75%) |
Aug 15, 2006 | 37.05 | 37.21 | 37.05 | 37.21 | 10,267 | +0.43(+1.16%) |
Aug 14, 2006 | 36.95 | 37.06 | 36.78 | 36.78 | 9,067 | +0.09(+0.25%) |
Aug 11, 2006 | 36.69 | 36.72 | 36.62 | 36.69 | 23,601 | -0.05(-0.12%) |
Aug 10, 2006 | 36.46 | 36.82 | 36.44 | 36.73 | 16,534 | +0.32(+0.86%) |
Aug 09, 2006 | 36.94 | 36.94 | 36.42 | 36.42 | 31,734 | -0.31(-0.84%) |
Aug 08, 2006 | 37.02 | 37.02 | 36.68 | 36.73 | 26,667 | -0.20(-0.53%) |
Aug 07, 2006 | 36.92 | 36.93 | 36.83 | 36.92 | 8,667 | -0.01(-0.04%) |
Aug 04, 2006 | 37.27 | 37.27 | 36.92 | 36.94 | 52,135 | -0.07(-0.18%) |
Aug 03, 2006 | 36.74 | 37.03 | 36.74 | 37.00 | 22,267 | +0.09(+0.24%) |
Aug 02, 2006 | 36.83 | 37.00 | 36.80 | 36.91 | 11,067 | +0.21(+0.57%) |
Aug 01, 2006 | 36.80 | 36.80 | 36.60 | 36.70 | 31,201 | -0.26(-0.71%) |
Jul 31, 2006 | 36.96 | 36.97 | 36.90 | 36.97 | 13,867 | -0.04(-0.10%) |
Jul 28, 2006 | 36.76 | 37.06 | 36.76 | 37.00 | 33,201 | +0.42(+1.15%) |
Jul 27, 2006 | 36.73 | 36.88 | 36.58 | 36.58 | 38,801 | -0.11(-0.31%) |
Jul 26, 2006 | 36.64 | 36.75 | 36.52 | 36.70 | 32,401 | -0.07(-0.20%) |
Jul 25, 2006 | 36.55 | 36.79 | 36.46 | 36.77 | 50,268 | +0.19(+0.51%) |
Jul 24, 2006 | 36.23 | 36.64 | 36.23 | 36.58 | 21,334 | +0.46(+1.29%) |
Jul 21, 2006 | 36.33 | 36.36 | 36.04 | 36.12 | 39,468 | -0.22(-0.60%) |
Jul 20, 2006 | 36.64 | 36.68 | 36.34 | 36.34 | 50,402 | -0.26(-0.72%) |
Jul 19, 2006 | 36.19 | 36.67 | 36.19 | 36.60 | 50,135 | +0.67(+1.86%) |
Jul 18, 2006 | 36.00 | 36.00 | 35.65 | 35.93 | 19,200 | +0.02(+0.06%) |
Jul 17, 2006 | 35.80 | 35.92 | 35.74 | 35.91 | 23,067 | +0.08(+0.24%) |
Jul 14, 2006 | 36.04 | 36.04 | 35.70 | 35.82 | 52,935 | -0.32(-0.88%) |
Jul 13, 2006 | 36.40 | 36.40 | 36.07 | 36.14 | 54,669 | -0.37(-1.01%) |
Jul 12, 2006 | 36.86 | 36.86 | 36.48 | 36.51 | 6,400 | -0.17(-0.45%) |
Jul 11, 2006 | 36.73 | 36.73 | 36.55 | 36.68 | 13,200 | -0.09(-0.24%) |
Jul 10, 2006 | 36.66 | 36.83 | 36.66 | 36.76 | 8,267 | +0.13(+0.37%) |
Jul 07, 2006 | 36.89 | 36.89 | 36.57 | 36.63 | 18,134 | -0.29(-0.79%) |
Jul 06, 2006 | 36.91 | 36.99 | 36.91 | 36.92 | 3,866 | +0.14(+0.37%) |
Jul 05, 2006 | 37.03 | 37.03 | 36.67 | 36.79 | 14,800 | -0.20(-0.55%) |