Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.25 | 36.37 | 36.07 | 36.23 | 90,237 | -0.15(-0.42%) |
Sep 28, 2006 | 35.98 | 36.44 | 35.98 | 36.38 | 23,611 | +0.40(+1.11%) |
Sep 27, 2006 | 35.91 | 36.29 | 34.93 | 35.98 | 15,255 | -0.06(-0.17%) |
Sep 26, 2006 | 36.08 | 36.08 | 35.94 | 36.05 | 16,692 | -0.08(-0.21%) |
Sep 25, 2006 | 35.94 | 36.28 | 35.78 | 36.12 | 87,025 | +0.10(+0.29%) |
Sep 22, 2006 | 36.26 | 36.29 | 35.76 | 36.02 | 21,757 | -0.31(-0.85%) |
Sep 21, 2006 | 36.45 | 36.55 | 36.17 | 36.33 | 32,639 | -0.01(-0.02%) |
Sep 20, 2006 | 36.13 | 36.37 | 36.13 | 36.34 | 30,131 | +0.24(+0.67%) |
Sep 19, 2006 | 36.11 | 36.11 | 35.85 | 36.09 | 21,139 | +0.15(+0.42%) |
Sep 18, 2006 | 36.02 | 36.05 | 35.75 | 35.94 | 114,909 | +0.01(+0.04%) |
Sep 15, 2006 | 35.76 | 35.93 | 35.59 | 35.93 | 52,205 | +0.07(+0.19%) |
Sep 14, 2006 | 35.85 | 35.86 | 35.69 | 35.86 | 99,476 | +0.19(+0.52%) |
Sep 13, 2006 | 35.63 | 35.82 | 35.63 | 35.67 | 49,069 | -0.14(-0.40%) |
Sep 12, 2006 | 35.80 | 35.82 | 35.72 | 35.82 | 20,961 | +0.00(+0.00%) |
Sep 11, 2006 | 35.72 | 35.82 | 35.54 | 35.82 | 24,109 | +0.42(+1.19%) |
Sep 08, 2006 | 35.34 | 35.52 | 35.25 | 35.40 | 13,264 | +0.02(+0.06%) |
Sep 07, 2006 | 35.67 | 35.77 | 35.30 | 35.38 | 21,921 | -0.43(-1.21%) |
Sep 06, 2006 | 35.70 | 35.82 | 35.53 | 35.81 | 16,375 | +0.15(+0.42%) |
Sep 05, 2006 | 35.82 | 35.86 | 35.57 | 35.66 | 102,471 | -0.12(-0.33%) |
Sep 01, 2006 | 35.81 | 35.82 | 35.56 | 35.78 | 56,485 | -0.04(-0.12%) |
Aug 31, 2006 | 35.71 | 35.82 | 35.55 | 35.82 | 30,714 | +0.09(+0.25%) |
Aug 30, 2006 | 35.47 | 35.82 | 35.47 | 35.73 | 28,801 | -0.21(-0.57%) |
Aug 29, 2006 | 35.82 | 35.94 | 35.67 | 35.94 | 211,567 | +0.17(+0.46%) |
Aug 28, 2006 | 35.56 | 35.82 | 35.52 | 35.77 | 69,401 | +0.38(+1.07%) |
Aug 25, 2006 | 35.78 | 35.78 | 35.39 | 35.39 | 22,602 | -0.30(-0.85%) |
Aug 24, 2006 | 35.83 | 35.95 | 35.63 | 35.69 | 32,782 | -0.24(-0.67%) |
Aug 23, 2006 | 36.08 | 36.40 | 35.91 | 35.94 | 20,173 | -0.31(-0.86%) |
Aug 22, 2006 | 36.31 | 36.40 | 36.09 | 36.25 | 53,571 | -0.07(-0.19%) |
Aug 21, 2006 | 36.39 | 36.42 | 36.23 | 36.31 | 14,550 | -0.08(-0.21%) |
Aug 18, 2006 | 36.44 | 36.49 | 36.29 | 36.39 | 14,582 | -0.06(-0.15%) |
Aug 17, 2006 | 36.54 | 36.85 | 36.30 | 36.45 | 55,611 | +0.01(+0.04%) |
Aug 16, 2006 | 36.65 | 36.79 | 36.43 | 36.43 | 144,609 | -0.30(-0.81%) |
Aug 15, 2006 | 36.51 | 36.94 | 36.51 | 36.73 | 31,998 | +0.28(+0.76%) |
Aug 14, 2006 | 35.96 | 36.45 | 35.96 | 36.45 | 116,961 | +0.41(+1.15%) |
Aug 11, 2006 | 36.16 | 36.27 | 36.00 | 36.04 | 53,209 | -0.17(-0.46%) |
Aug 10, 2006 | 35.81 | 36.40 | 35.81 | 36.20 | 18,939 | -0.08(-0.23%) |
Aug 09, 2006 | 36.38 | 36.58 | 36.18 | 36.29 | 30,604 | -0.12(-0.32%) |
Aug 08, 2006 | 36.05 | 36.59 | 36.05 | 36.40 | 36,665 | +0.10(+0.27%) |
Aug 07, 2006 | 36.26 | 36.50 | 36.05 | 36.31 | 29,955 | -0.07(-0.19%) |
Aug 04, 2006 | 36.06 | 36.60 | 36.05 | 36.38 | 61,553 | +0.39(+1.07%) |
Aug 03, 2006 | 35.75 | 36.04 | 35.65 | 35.99 | 22,942 | +0.25(+0.71%) |
Aug 02, 2006 | 35.62 | 35.82 | 35.58 | 35.74 | 32,359 | +0.15(+0.43%) |
Aug 01, 2006 | 35.41 | 35.73 | 35.30 | 35.58 | 18,162 | +0.16(+0.45%) |
Jul 31, 2006 | 35.71 | 35.71 | 35.43 | 35.43 | 17,194 | -0.30(-0.85%) |
Jul 28, 2006 | 35.36 | 35.80 | 35.34 | 35.73 | 27,304 | +0.48(+1.37%) |
Jul 27, 2006 | 35.37 | 35.39 | 35.21 | 35.25 | 35,829 | +0.08(+0.22%) |
Jul 26, 2006 | 34.94 | 35.38 | 34.92 | 35.17 | 39,254 | +0.21(+0.61%) |
Jul 25, 2006 | 34.94 | 35.13 | 34.77 | 34.96 | 75,279 | +0.03(+0.08%) |
Jul 24, 2006 | 34.70 | 34.93 | 34.61 | 34.93 | 29,917 | +0.52(+1.52%) |
Jul 21, 2006 | 34.79 | 34.85 | 34.30 | 34.41 | 72,092 | -0.38(-1.09%) |
Jul 20, 2006 | 34.13 | 34.83 | 34.13 | 34.79 | 74,886 | +0.51(+1.49%) |
Jul 19, 2006 | 33.78 | 34.28 | 33.78 | 34.28 | 31,866 | +0.85(+2.56%) |
Jul 18, 2006 | 33.21 | 33.66 | 33.21 | 33.42 | 24,228 | +0.03(+0.10%) |
Jul 17, 2006 | 33.07 | 33.48 | 33.06 | 33.39 | 33,445 | +0.12(+0.35%) |
Jul 14, 2006 | 33.10 | 33.27 | 33.06 | 33.27 | 19,216 | +0.01(+0.02%) |
Jul 13, 2006 | 33.41 | 33.41 | 33.10 | 33.26 | 30,224 | -0.08(-0.25%) |
Jul 12, 2006 | 33.33 | 33.44 | 33.29 | 33.35 | 34,544 | -0.21(-0.64%) |
Jul 11, 2006 | 33.33 | 33.56 | 33.15 | 33.56 | 13,224 | +0.15(+0.45%) |
Jul 10, 2006 | 33.55 | 33.62 | 33.34 | 33.41 | 20,356 | -0.06(-0.16%) |
Jul 07, 2006 | 33.79 | 33.88 | 33.24 | 33.46 | 35,765 | -0.33(-0.98%) |
Jul 06, 2006 | 33.72 | 34.18 | 33.61 | 33.79 | 18,851 | -0.12(-0.37%) |
Jul 05, 2006 | 34.08 | 34.23 | 33.86 | 33.92 | 45,204 | -0.18(-0.52%) |