Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.95 | 39.07 | 38.82 | 38.82 | 48,326 | +0.01(+0.02%) |
Sep 28, 2006 | 38.86 | 38.87 | 38.45 | 38.81 | 65,621 | +0.07(+0.18%) |
Sep 27, 2006 | 38.87 | 39.02 | 38.58 | 38.74 | 12,971 | -0.32(-0.83%) |
Sep 26, 2006 | 38.55 | 39.08 | 38.51 | 39.06 | 46,672 | +0.45(+1.16%) |
Sep 25, 2006 | 38.66 | 38.74 | 38.25 | 38.62 | 24,163 | +0.34(+0.88%) |
Sep 22, 2006 | 38.10 | 38.33 | 37.98 | 38.28 | 14,370 | -0.04(-0.10%) |
Sep 21, 2006 | 38.48 | 38.79 | 38.11 | 38.32 | 32,175 | -0.09(-0.25%) |
Sep 20, 2006 | 38.30 | 38.70 | 38.20 | 38.41 | 84,062 | +0.43(+1.14%) |
Sep 19, 2006 | 38.20 | 38.33 | 37.78 | 37.98 | 44,256 | -0.31(-0.82%) |
Sep 18, 2006 | 38.27 | 38.39 | 38.04 | 38.29 | 27,088 | +0.13(+0.33%) |
Sep 15, 2006 | 37.90 | 38.23 | 37.88 | 38.17 | 68,419 | +0.66(+1.76%) |
Sep 14, 2006 | 37.15 | 37.55 | 36.97 | 37.51 | 53,921 | +0.25(+0.68%) |
Sep 13, 2006 | 36.59 | 37.52 | 36.59 | 37.25 | 79,865 | +0.80(+2.19%) |
Sep 12, 2006 | 35.75 | 36.56 | 35.75 | 36.45 | 29,504 | +1.02(+2.88%) |
Sep 11, 2006 | 35.42 | 35.60 | 35.23 | 35.43 | 35,481 | -0.15(-0.42%) |
Sep 08, 2006 | 35.23 | 35.63 | 35.20 | 35.58 | 4,578 | +0.27(+0.76%) |
Sep 07, 2006 | 35.54 | 35.62 | 35.31 | 35.31 | 31,920 | -0.37(-1.04%) |
Sep 06, 2006 | 35.86 | 35.90 | 35.68 | 35.68 | 75,414 | -0.40(-1.11%) |
Sep 05, 2006 | 35.80 | 36.12 | 35.75 | 36.08 | 46,927 | +0.42(+1.17%) |
Sep 01, 2006 | 35.56 | 35.67 | 35.34 | 35.67 | 112,930 | +0.13(+0.38%) |
Aug 31, 2006 | 35.34 | 35.62 | 35.34 | 35.53 | 14,879 | +0.25(+0.71%) |
Aug 30, 2006 | 35.09 | 35.35 | 34.98 | 35.28 | 16,659 | +0.33(+0.95%) |
Aug 29, 2006 | 35.16 | 35.16 | 34.55 | 34.95 | 55,447 | -0.21(-0.60%) |
Aug 28, 2006 | 35.07 | 35.31 | 34.93 | 35.16 | 156,805 | -0.02(-0.07%) |
Aug 25, 2006 | 35.20 | 35.34 | 35.08 | 35.19 | 15,006 | -0.16(-0.45%) |
Aug 24, 2006 | 35.79 | 35.79 | 35.27 | 35.35 | 50,360 | -0.39(-1.08%) |
Aug 23, 2006 | 36.09 | 36.09 | 35.71 | 35.73 | 16,023 | -0.31(-0.87%) |
Aug 22, 2006 | 36.26 | 36.39 | 35.94 | 36.05 | 19,584 | -0.02(-0.04%) |
Aug 21, 2006 | 36.23 | 36.23 | 35.95 | 36.06 | 19,839 | -0.42(-1.16%) |
Aug 18, 2006 | 36.62 | 36.62 | 36.19 | 36.49 | 72,107 | -0.12(-0.32%) |
Aug 17, 2006 | 36.08 | 36.79 | 36.08 | 36.60 | 139,764 | +0.44(+1.22%) |
Aug 16, 2006 | 35.94 | 36.27 | 35.91 | 36.16 | 38,533 | +0.46(+1.30%) |
Aug 15, 2006 | 35.33 | 35.75 | 35.32 | 35.70 | 88,640 | +0.90(+2.58%) |
Aug 14, 2006 | 35.20 | 35.29 | 34.69 | 34.80 | 60,916 | -0.11(-0.32%) |
Aug 11, 2006 | 35.24 | 35.26 | 34.79 | 34.91 | 4,196 | -0.31(-0.87%) |
Aug 10, 2006 | 34.79 | 35.24 | 34.79 | 35.22 | 3,306 | +0.29(+0.83%) |
Aug 09, 2006 | 35.82 | 35.82 | 34.93 | 34.93 | 32,810 | -0.50(-1.42%) |
Aug 08, 2006 | 35.82 | 36.10 | 35.35 | 35.43 | 18,821 | -0.34(-0.95%) |
Aug 07, 2006 | 35.90 | 35.93 | 35.67 | 35.77 | 31,030 | -0.27(-0.74%) |
Aug 04, 2006 | 36.23 | 36.57 | 35.87 | 36.04 | 73,760 | +0.41(+1.15%) |
Aug 03, 2006 | 35.09 | 35.79 | 35.08 | 35.63 | 9,919 | +0.24(+0.69%) |
Aug 02, 2006 | 35.34 | 35.45 | 35.19 | 35.38 | 12,717 | +0.25(+0.72%) |
Aug 01, 2006 | 35.38 | 35.38 | 35.04 | 35.13 | 3,179 | -0.59(-1.65%) |
Jul 31, 2006 | 35.46 | 35.77 | 35.38 | 35.72 | 19,203 | -0.07(-0.20%) |
Jul 28, 2006 | 35.49 | 35.79 | 35.26 | 35.79 | 29,377 | +0.89(+2.55%) |
Jul 27, 2006 | 35.02 | 35.21 | 34.79 | 34.90 | 45,528 | +0.20(+0.57%) |
Jul 26, 2006 | 34.86 | 34.87 | 34.60 | 34.71 | 8,393 | -0.21(-0.61%) |
Jul 25, 2006 | 34.72 | 35.02 | 34.54 | 34.92 | 55,066 | +0.04(+0.11%) |
Jul 24, 2006 | 34.39 | 34.94 | 34.39 | 34.88 | 41,204 | +0.94(+2.78%) |
Jul 21, 2006 | 34.43 | 34.43 | 33.64 | 33.94 | 151,718 | -0.52(-1.51%) |
Jul 20, 2006 | 35.05 | 35.05 | 34.46 | 34.46 | 153,117 | -0.35(-0.99%) |
Jul 19, 2006 | 33.54 | 34.87 | 33.54 | 34.80 | 130,099 | +1.45(+4.36%) |
Jul 18, 2006 | 33.42 | 33.63 | 32.95 | 33.35 | 81,391 | -0.01(-0.02%) |
Jul 17, 2006 | 33.21 | 33.49 | 33.03 | 33.36 | 17,550 | +0.05(+0.14%) |
Jul 14, 2006 | 33.62 | 33.64 | 32.99 | 33.31 | 200,553 | -0.31(-0.91%) |
Jul 13, 2006 | 33.95 | 34.28 | 33.62 | 33.62 | 102,120 | -0.86(-2.49%) |
Jul 12, 2006 | 35.25 | 35.25 | 34.47 | 34.47 | 67,656 | -0.69(-1.97%) |
Jul 11, 2006 | 34.90 | 35.18 | 34.52 | 35.16 | 49,597 | +0.07(+0.20%) |
Jul 10, 2006 | 35.38 | 35.42 | 34.94 | 35.09 | 131,243 | -0.09(-0.25%) |
Jul 07, 2006 | 35.94 | 35.94 | 35.16 | 35.18 | 372,747 | -0.90(-2.51%) |
Jul 06, 2006 | 36.21 | 36.40 | 35.97 | 36.08 | 412,679 | +0.05(+0.15%) |
Jul 05, 2006 | 36.17 | 36.17 | 35.70 | 36.03 | 128,827 | -0.50(-1.38%) |