Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.11 | 39.11 | 39.00 | 39.04 | 3,780 | -0.14(-0.35%) |
Sep 28, 2006 | 39.06 | 39.18 | 39.06 | 39.18 | 3,389 | +0.18(+0.45%) |
Sep 27, 2006 | 39.09 | 39.16 | 39.00 | 39.00 | 4,171 | -0.17(-0.43%) |
Sep 26, 2006 | 39.09 | 39.19 | 39.08 | 39.17 | 1,564 | +0.07(+0.18%) |
Sep 25, 2006 | 38.78 | 39.10 | 38.77 | 39.10 | 1,042 | +0.51(+1.33%) |
Sep 22, 2006 | 38.57 | 38.60 | 38.56 | 38.59 | 3,128 | -0.11(-0.28%) |
Sep 21, 2006 | 38.80 | 38.85 | 38.70 | 38.70 | 9,776 | -0.12(-0.32%) |
Sep 20, 2006 | 38.63 | 38.82 | 38.63 | 38.82 | 2,867 | +0.30(+0.78%) |
Sep 19, 2006 | 38.59 | 38.59 | 38.47 | 38.52 | 10,427 | -0.10(-0.26%) |
Sep 18, 2006 | 38.62 | 38.72 | 38.62 | 38.62 | 912 | -0.11(-0.28%) |
Sep 15, 2006 | 38.74 | 38.77 | 38.73 | 38.73 | 912 | +0.12(+0.32%) |
Sep 14, 2006 | 38.72 | 38.72 | 38.60 | 38.60 | 6,517 | -0.09(-0.24%) |
Sep 13, 2006 | 38.53 | 38.70 | 38.52 | 38.70 | 1,564 | +0.06(+0.16%) |
Sep 12, 2006 | 38.44 | 38.67 | 38.40 | 38.64 | 3,128 | +0.33(+0.86%) |
Sep 11, 2006 | 38.13 | 38.39 | 38.13 | 38.31 | 121,222 | +0.23(+0.60%) |
Sep 08, 2006 | 37.76 | 38.08 | 37.76 | 38.08 | 391 | +0.32(+0.85%) |
Sep 07, 2006 | 37.69 | 37.75 | 37.69 | 37.75 | 521 | -0.06(-0.16%) |
Sep 06, 2006 | 37.94 | 37.94 | 37.68 | 37.81 | 782 | -0.17(-0.44%) |
Sep 05, 2006 | 38.05 | 38.11 | 37.98 | 37.98 | 912 | -0.07(-0.18%) |
Sep 01, 2006 | 38.11 | 38.11 | 38.05 | 38.05 | 782 | +0.12(+0.30%) |
Aug 31, 2006 | 37.91 | 37.98 | 37.88 | 37.94 | 5,604 | +0.20(+0.53%) |
Aug 30, 2006 | 37.75 | 37.75 | 37.74 | 37.74 | 1,694 | +0.08(+0.22%) |
Aug 29, 2006 | 37.48 | 37.65 | 37.48 | 37.65 | 3,389 | +0.04(+0.10%) |
Aug 28, 2006 | 37.44 | 37.62 | 37.44 | 37.62 | 2,997 | +0.37(+0.99%) |
Aug 25, 2006 | 37.16 | 37.32 | 37.16 | 37.25 | 1,303 | +0.00(+0.00%) |
Aug 24, 2006 | 37.36 | 37.36 | 37.25 | 37.25 | 1,824 | +0.08(+0.21%) |
Aug 23, 2006 | 37.25 | 37.25 | 37.10 | 37.17 | 52,790 | -0.08(-0.21%) |
Aug 22, 2006 | 37.43 | 37.43 | 37.25 | 37.25 | 40,407 | -0.25(-0.68%) |
Aug 21, 2006 | 37.49 | 37.51 | 37.43 | 37.50 | 3,389 | -0.03(-0.08%) |
Aug 18, 2006 | 37.53 | 37.57 | 37.49 | 37.53 | 10,427 | +0.08(+0.23%) |
Aug 17, 2006 | 37.19 | 37.48 | 37.19 | 37.45 | 41,971 | +0.35(+0.93%) |
Aug 16, 2006 | 37.19 | 37.19 | 37.10 | 37.10 | 391 | +0.21(+0.56%) |
Aug 15, 2006 | 36.84 | 36.93 | 36.84 | 36.89 | 9,776 | +0.29(+0.80%) |
Aug 14, 2006 | 36.66 | 36.66 | 36.60 | 36.60 | 912 | +0.25(+0.70%) |
Aug 11, 2006 | 36.30 | 36.40 | 36.30 | 36.35 | 9,645 | +0.18(+0.49%) |
Aug 10, 2006 | 36.17 | 36.17 | 36.17 | 36.17 | 130 | +0.28(+0.79%) |
Aug 09, 2006 | 36.28 | 36.28 | 35.89 | 35.89 | 391 | -0.41(-1.12%) |
Aug 08, 2006 | 36.31 | 36.33 | 36.30 | 36.30 | 391 | +0.01(+0.02%) |
Aug 07, 2006 | 36.37 | 36.37 | 36.29 | 36.29 | 260 | -0.24(-0.65%) |
Aug 04, 2006 | 36.82 | 36.82 | 36.51 | 36.53 | 42,102 | +0.02(+0.04%) |
Aug 03, 2006 | 36.59 | 36.59 | 36.49 | 36.51 | 43,014 | -0.25(-0.67%) |
Aug 02, 2006 | 36.86 | 36.86 | 36.76 | 36.76 | 2,085 | -0.08(-0.21%) |
Aug 01, 2006 | 36.90 | 36.90 | 36.79 | 36.83 | 912 | -0.24(-0.64%) |
Jul 31, 2006 | 37.04 | 37.07 | 37.04 | 37.07 | 521 | -0.12(-0.31%) |
Jul 28, 2006 | 36.94 | 37.19 | 36.94 | 37.19 | 40,928 | +0.35(+0.96%) |
Jul 27, 2006 | 37.20 | 37.25 | 36.83 | 36.83 | 31,804 | -0.23(-0.62%) |
Jul 26, 2006 | 37.06 | 37.06 | 37.06 | 37.06 | 651 | +0.04(+0.10%) |
Jul 25, 2006 | 37.02 | 37.02 | 37.02 | 37.02 | 651 | +0.11(+0.29%) |
Jul 24, 2006 | 36.89 | 36.97 | 36.89 | 36.92 | 2,085 | +0.41(+1.13%) |
Jul 21, 2006 | 36.83 | 36.83 | 36.50 | 36.50 | 1,173 | -0.28(-0.77%) |
Jul 20, 2006 | 36.86 | 36.93 | 36.79 | 36.79 | 2,997 | +0.16(+0.44%) |
Jul 19, 2006 | 36.11 | 36.71 | 36.11 | 36.63 | 119,397 | +0.64(+1.77%) |
Jul 18, 2006 | 35.98 | 35.99 | 35.87 | 35.99 | 1,173 | +0.04(+0.11%) |
Jul 17, 2006 | 35.94 | 35.97 | 35.91 | 35.95 | 11,861 | +0.05(+0.13%) |
Jul 14, 2006 | 36.03 | 36.03 | 35.83 | 35.90 | 28,676 | -0.72(-1.97%) |
Jul 13, 2006 | 36.63 | 36.63 | 36.63 | 36.63 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 36.89 | 36.89 | 36.63 | 36.63 | 9,254 | -0.28(-0.75%) |
Jul 11, 2006 | 36.77 | 36.90 | 36.63 | 36.90 | 782 | -0.06(-0.17%) |
Jul 10, 2006 | 36.93 | 36.96 | 36.93 | 36.96 | 521 | +0.28(+0.75%) |
Jul 07, 2006 | 36.75 | 36.81 | 36.69 | 36.69 | 9,254 | -0.09(-0.25%) |
Jul 06, 2006 | 36.78 | 36.78 | 36.78 | 36.78 | 260 | +0.09(+0.25%) |
Jul 05, 2006 | 36.90 | 36.90 | 36.69 | 36.69 | 391 | -0.21(-0.58%) |
Jul 03, 2006 | 36.90 | 36.90 | 36.90 | 36.90 | 130,346 | +0.14(+0.38%) |
Jun 30, 2006 | 36.77 | 36.77 | 36.76 | 36.76 | 131,128 | +0.41(+1.14%) |
Jun 29, 2006 | 36.35 | 36.35 | 36.35 | 36.35 | 22,549 | +0.17(+0.47%) |
Jun 28, 2006 | 36.18 | 36.18 | 36.18 | 36.18 | 130 | +0.02(+0.06%) |
Jun 27, 2006 | 36.16 | 36.16 | 36.16 | 36.16 | 391 | -0.02(-0.04%) |
Jun 26, 2006 | 36.17 | 36.17 | 36.17 | 36.17 | 260 | +0.11(+0.30%) |
Jun 23, 2006 | 36.07 | 36.07 | 36.07 | 36.07 | 260 | -0.41(-1.14%) |
Jun 22, 2006 | 36.48 | 36.48 | 36.48 | 36.48 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 36.48 | 36.48 | 36.48 | 36.48 | 391 | +0.02(+0.06%) |
Jun 20, 2006 | 36.46 | 36.46 | 36.46 | 36.46 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 36.46 | 36.46 | 36.46 | 36.46 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 36.46 | 36.46 | 36.46 | 36.46 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 36.46 | 36.46 | 36.46 | 36.46 | 651 | +0.51(+1.41%) |
Jun 14, 2006 | 35.95 | 35.95 | 35.95 | 35.95 | 651 | -0.88(-2.40%) |
Jun 13, 2006 | 36.83 | 36.83 | 36.83 | 36.83 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 36.83 | 36.83 | 36.83 | 36.83 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 36.83 | 36.83 | 36.83 | 36.83 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 36.85 | 36.85 | 36.83 | 36.83 | 521 | -0.38(-1.01%) |
Jun 07, 2006 | 37.21 | 37.21 | 37.21 | 37.21 | 912 | -0.06(-0.16%) |
Jun 06, 2006 | 37.27 | 37.27 | 37.27 | 37.27 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 37.27 | 37.27 | 37.27 | 37.27 | 260 | +0.25(+0.68%) |
Jun 02, 2006 | 37.02 | 37.02 | 37.02 | 37.02 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 37.02 | 37.02 | 37.02 | 37.02 | 130 | +0.14(+0.37%) |
May 31, 2006 | 36.88 | 36.88 | 36.88 | 36.88 | 391 | +0.04(+0.10%) |
May 30, 2006 | 36.84 | 36.84 | 36.84 | 36.84 | 130 | -0.44(-1.17%) |
May 26, 2006 | 37.28 | 37.28 | 37.28 | 37.28 | 130 | +0.20(+0.54%) |
May 25, 2006 | 37.08 | 37.08 | 37.08 | 37.08 | 782 | +0.08(+0.23%) |
May 24, 2006 | 37.11 | 37.11 | 36.84 | 36.99 | 521 | -0.24(-0.64%) |
May 23, 2006 | 37.24 | 37.24 | 37.23 | 37.23 | 391 | +0.00(+0.00%) |
May 22, 2006 | 37.14 | 37.23 | 37.14 | 37.23 | 521 | +0.08(+0.21%) |
May 19, 2006 | 37.15 | 37.15 | 37.15 | 37.15 | 130 | -0.03(-0.08%) |
May 18, 2006 | 37.43 | 37.43 | 37.16 | 37.19 | 912 | -0.42(-1.12%) |
May 17, 2006 | 37.61 | 37.62 | 37.61 | 37.61 | 391 | -0.54(-1.41%) |
May 16, 2006 | 38.16 | 38.24 | 38.14 | 38.14 | 521 | -0.05(-0.14%) |
May 15, 2006 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | +0.00(+0.00%) |
May 12, 2006 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | +0.00(+0.00%) |
May 11, 2006 | 38.55 | 38.55 | 38.20 | 38.20 | 3,910 | -0.35(-0.92%) |
May 10, 2006 | 38.55 | 38.55 | 38.55 | 38.55 | 0 | +0.00(+0.00%) |
May 09, 2006 | 38.52 | 38.60 | 38.51 | 38.55 | 1,042 | +0.02(+0.04%) |