Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.61 | 38.69 | 38.05 | 38.10 | 1,643,404 | -0.60(-1.56%) |
Sep 28, 2006 | 38.45 | 38.70 | 38.37 | 38.70 | 895,505 | +0.16(+0.42%) |
Sep 27, 2006 | 38.52 | 38.71 | 38.39 | 38.54 | 1,166,070 | -0.10(-0.26%) |
Sep 26, 2006 | 38.80 | 38.80 | 38.35 | 38.64 | 1,293,060 | -0.15(-0.40%) |
Sep 25, 2006 | 38.27 | 38.88 | 38.18 | 38.80 | 1,327,422 | +0.33(+0.85%) |
Sep 22, 2006 | 38.46 | 38.51 | 38.15 | 38.47 | 760,746 | +0.01(+0.02%) |
Sep 21, 2006 | 38.82 | 38.96 | 38.25 | 38.46 | 880,864 | -0.46(-1.19%) |
Sep 20, 2006 | 38.56 | 38.98 | 38.54 | 38.92 | 1,343,557 | +0.47(+1.22%) |
Sep 19, 2006 | 38.62 | 38.62 | 38.15 | 38.45 | 1,182,354 | -0.17(-0.43%) |
Sep 18, 2006 | 38.53 | 38.69 | 38.19 | 38.62 | 1,149,934 | +0.21(+0.56%) |
Sep 15, 2006 | 38.36 | 38.52 | 38.25 | 38.41 | 1,417,510 | +0.24(+0.63%) |
Sep 14, 2006 | 37.86 | 38.17 | 37.86 | 38.17 | 1,089,726 | +0.23(+0.60%) |
Sep 13, 2006 | 37.95 | 38.17 | 37.80 | 37.94 | 1,262,881 | -0.57(-1.48%) |
Sep 12, 2006 | 38.29 | 38.57 | 38.07 | 38.51 | 921,949 | +0.29(+0.75%) |
Sep 11, 2006 | 38.03 | 38.33 | 38.01 | 38.22 | 1,303,667 | +0.19(+0.49%) |
Sep 08, 2006 | 37.48 | 38.05 | 37.48 | 38.03 | 1,405,110 | +0.37(+1.00%) |
Sep 07, 2006 | 38.02 | 38.27 | 37.60 | 37.66 | 1,275,431 | -0.60(-1.56%) |
Sep 06, 2006 | 38.23 | 38.51 | 38.22 | 38.25 | 1,023,542 | -0.25(-0.66%) |
Sep 05, 2006 | 38.37 | 38.59 | 38.35 | 38.51 | 1,048,940 | +0.07(+0.19%) |
Sep 01, 2006 | 38.49 | 38.49 | 38.23 | 38.43 | 993,064 | +0.11(+0.30%) |
Aug 31, 2006 | 38.40 | 38.60 | 38.32 | 38.32 | 923,294 | -0.12(-0.31%) |
Aug 30, 2006 | 38.09 | 38.57 | 38.06 | 38.44 | 1,149,785 | +0.35(+0.91%) |
Aug 29, 2006 | 38.17 | 38.25 | 37.82 | 38.09 | 1,832,096 | -0.14(-0.37%) |
Aug 28, 2006 | 37.86 | 38.43 | 37.86 | 38.23 | 1,068,063 | +0.37(+0.97%) |
Aug 25, 2006 | 37.92 | 38.02 | 37.71 | 37.86 | 737,739 | -0.21(-0.55%) |
Aug 24, 2006 | 38.08 | 38.25 | 37.84 | 38.07 | 1,000,833 | -0.01(-0.02%) |
Aug 23, 2006 | 38.40 | 38.45 | 38.00 | 38.08 | 882,657 | -0.39(-1.03%) |
Aug 22, 2006 | 38.26 | 38.65 | 38.23 | 38.47 | 1,333,099 | +0.22(+0.58%) |
Aug 21, 2006 | 38.17 | 38.31 | 38.12 | 38.25 | 964,230 | -0.08(-0.21%) |
Aug 18, 2006 | 38.55 | 38.55 | 38.24 | 38.33 | 1,508,196 | +0.01(+0.03%) |
Aug 17, 2006 | 37.74 | 38.65 | 37.74 | 38.32 | 2,384,131 | -0.60(-1.55%) |
Aug 16, 2006 | 38.88 | 39.00 | 38.72 | 38.92 | 1,820,593 | +0.13(+0.33%) |
Aug 15, 2006 | 38.64 | 38.92 | 38.58 | 38.80 | 1,093,312 | +0.44(+1.13%) |
Aug 14, 2006 | 38.57 | 38.67 | 38.21 | 38.36 | 1,263,628 | -0.07(-0.19%) |
Aug 11, 2006 | 39.19 | 39.19 | 38.24 | 38.43 | 742,071 | -0.23(-0.59%) |
Aug 10, 2006 | 38.15 | 38.75 | 38.11 | 38.66 | 1,100,632 | +0.31(+0.80%) |
Aug 09, 2006 | 38.96 | 39.17 | 38.32 | 38.35 | 1,543,455 | -0.46(-1.17%) |
Aug 08, 2006 | 39.20 | 39.42 | 38.73 | 38.81 | 1,502,967 | -0.39(-0.99%) |
Aug 07, 2006 | 39.13 | 39.29 | 38.90 | 39.20 | 1,683,891 | -0.06(-0.15%) |
Aug 04, 2006 | 39.26 | 39.46 | 39.06 | 39.26 | 1,887,972 | +0.27(+0.70%) |
Aug 03, 2006 | 38.45 | 39.17 | 38.41 | 38.98 | 2,314,510 | +0.12(+0.31%) |
Aug 02, 2006 | 38.80 | 39.00 | 38.67 | 38.86 | 1,662,826 | -0.01(-0.03%) |
Aug 01, 2006 | 38.87 | 39.22 | 38.80 | 38.88 | 2,285,228 | -0.31(-0.80%) |
Jul 31, 2006 | 38.77 | 39.20 | 38.63 | 39.19 | 2,664,406 | +0.15(+0.38%) |
Jul 28, 2006 | 38.61 | 39.28 | 38.59 | 39.04 | 2,256,543 | +0.60(+1.55%) |
Jul 27, 2006 | 38.65 | 38.75 | 38.33 | 38.45 | 2,516,649 | +0.03(+0.09%) |
Jul 26, 2006 | 37.84 | 38.61 | 37.79 | 38.41 | 2,578,949 | +0.48(+1.27%) |
Jul 25, 2006 | 37.40 | 38.09 | 37.35 | 37.93 | 2,743,588 | +0.71(+1.91%) |
Jul 24, 2006 | 36.84 | 37.24 | 36.93 | 37.22 | 1,668,802 | +0.38(+1.04%) |
Jul 21, 2006 | 37.26 | 37.32 | 36.58 | 36.84 | 2,463,911 | -0.41(-1.10%) |
Jul 20, 2006 | 36.70 | 37.59 | 36.38 | 37.25 | 4,559,550 | +1.63(+4.59%) |
Jul 19, 2006 | 34.99 | 35.78 | 34.92 | 35.62 | 2,491,251 | +0.88(+2.52%) |
Jul 18, 2006 | 34.94 | 35.05 | 34.52 | 34.74 | 2,126,116 | -0.09(-0.25%) |
Jul 17, 2006 | 34.80 | 34.95 | 34.44 | 34.83 | 1,648,483 | -0.07(-0.21%) |
Jul 14, 2006 | 34.71 | 34.99 | 34.60 | 34.90 | 1,069,856 | +0.19(+0.54%) |
Jul 13, 2006 | 35.24 | 35.24 | 34.61 | 34.71 | 1,964,465 | -0.63(-1.78%) |
Jul 12, 2006 | 35.34 | 35.56 | 35.27 | 35.34 | 1,845,393 | +0.03(+0.09%) |
Jul 11, 2006 | 35.37 | 35.40 | 34.87 | 35.31 | 1,517,609 | -0.13(-0.38%) |
Jul 10, 2006 | 35.64 | 35.78 | 35.40 | 35.44 | 1,224,634 | -0.17(-0.47%) |
Jul 07, 2006 | 35.60 | 36.10 | 35.56 | 35.61 | 1,323,388 | +0.09(+0.24%) |
Jul 06, 2006 | 35.23 | 35.68 | 35.23 | 35.52 | 1,406,903 | +0.29(+0.82%) |
Jul 05, 2006 | 35.19 | 36.26 | 35.01 | 35.23 | 2,795,729 | +0.05(+0.15%) |