Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.26 | 39.47 | 38.70 | 39.20 | 97,616 | +0.06(+0.15%) |
Sep 28, 2006 | 39.56 | 39.68 | 38.70 | 39.14 | 63,240 | -0.24(-0.61%) |
Sep 27, 2006 | 38.81 | 39.69 | 38.81 | 39.38 | 205,672 | +0.35(+0.90%) |
Sep 26, 2006 | 38.60 | 39.79 | 38.31 | 39.03 | 143,085 | +0.32(+0.83%) |
Sep 25, 2006 | 40.00 | 40.00 | 38.42 | 38.71 | 118,236 | -1.18(-2.96%) |
Sep 22, 2006 | 39.76 | 40.00 | 39.49 | 39.89 | 258,210 | +0.15(+0.38%) |
Sep 21, 2006 | 39.54 | 39.78 | 39.22 | 39.74 | 71,678 | +0.41(+1.04%) |
Sep 20, 2006 | 39.50 | 40.00 | 39.09 | 39.33 | 71,069 | +0.17(+0.43%) |
Sep 19, 2006 | 38.24 | 39.23 | 38.00 | 39.16 | 108,051 | +0.85(+2.22%) |
Sep 18, 2006 | 38.34 | 38.57 | 37.97 | 38.31 | 55,446 | -0.24(-0.62%) |
Sep 15, 2006 | 38.80 | 38.89 | 37.68 | 38.55 | 168,092 | +0.04(+0.10%) |
Sep 14, 2006 | 38.50 | 38.78 | 37.94 | 38.51 | 50,166 | -0.12(-0.31%) |
Sep 13, 2006 | 37.18 | 38.85 | 37.16 | 38.63 | 201,413 | +1.52(+4.10%) |
Sep 12, 2006 | 36.46 | 37.15 | 35.98 | 37.11 | 76,615 | +0.77(+2.12%) |
Sep 11, 2006 | 36.61 | 37.00 | 36.28 | 36.34 | 68,358 | -0.51(-1.38%) |
Sep 08, 2006 | 35.96 | 37.00 | 35.95 | 36.85 | 118,296 | +1.03(+2.88%) |
Sep 07, 2006 | 36.15 | 36.46 | 35.68 | 35.82 | 41,400 | -0.56(-1.54%) |
Sep 06, 2006 | 36.69 | 37.00 | 36.13 | 36.38 | 74,697 | -0.57(-1.54%) |
Sep 05, 2006 | 37.00 | 37.50 | 36.22 | 36.95 | 122,990 | +0.20(+0.54%) |
Sep 01, 2006 | 38.00 | 38.10 | 36.75 | 36.75 | 93,913 | -1.01(-2.67%) |
Aug 31, 2006 | 37.30 | 37.88 | 36.89 | 37.76 | 166,883 | +0.65(+1.75%) |
Aug 30, 2006 | 36.61 | 37.42 | 35.78 | 37.11 | 264,138 | +0.64(+1.75%) |
Aug 29, 2006 | 35.90 | 37.40 | 35.57 | 36.47 | 149,748 | +0.75(+2.10%) |
Aug 28, 2006 | 34.95 | 36.19 | 34.82 | 35.72 | 91,835 | +1.00(+2.88%) |
Aug 25, 2006 | 34.73 | 35.08 | 34.23 | 34.72 | 43,786 | -0.18(-0.52%) |
Aug 24, 2006 | 35.23 | 35.46 | 34.16 | 34.90 | 50,973 | -0.06(-0.17%) |
Aug 23, 2006 | 36.20 | 36.40 | 34.41 | 34.96 | 123,353 | -1.11(-3.08%) |
Aug 22, 2006 | 35.41 | 36.19 | 35.19 | 36.07 | 43,114 | +0.76(+2.15%) |
Aug 21, 2006 | 35.25 | 36.16 | 35.20 | 35.31 | 42,147 | -0.15(-0.42%) |
Aug 18, 2006 | 36.28 | 36.28 | 35.05 | 35.46 | 57,686 | -0.64(-1.77%) |
Aug 17, 2006 | 35.41 | 36.39 | 35.13 | 36.10 | 78,691 | +0.93(+2.64%) |
Aug 16, 2006 | 36.14 | 36.23 | 34.81 | 35.17 | 91,990 | -0.56(-1.57%) |
Aug 15, 2006 | 35.46 | 36.11 | 34.69 | 35.73 | 68,025 | +0.71(+2.03%) |
Aug 14, 2006 | 34.52 | 35.51 | 34.29 | 35.02 | 111,730 | +0.55(+1.60%) |
Aug 11, 2006 | 34.64 | 34.72 | 34.04 | 34.47 | 111,083 | -0.28(-0.81%) |
Aug 10, 2006 | 34.21 | 35.42 | 33.81 | 34.75 | 170,438 | +0.60(+1.76%) |
Aug 09, 2006 | 33.38 | 34.68 | 33.36 | 34.15 | 125,239 | +1.13(+3.42%) |
Aug 08, 2006 | 34.56 | 36.25 | 32.82 | 33.02 | 299,376 | +0.29(+0.89%) |
Aug 07, 2006 | 33.54 | 34.13 | 32.39 | 32.73 | 79,401 | -1.15(-3.39%) |
Aug 04, 2006 | 35.00 | 35.00 | 33.48 | 33.88 | 85,661 | -0.53(-1.54%) |
Aug 03, 2006 | 33.99 | 34.99 | 33.79 | 34.41 | 57,043 | +0.29(+0.85%) |
Aug 02, 2006 | 34.34 | 34.76 | 33.96 | 34.12 | 89,366 | +0.12(+0.35%) |
Aug 01, 2006 | 34.46 | 34.57 | 33.44 | 34.00 | 188,520 | -0.68(-1.96%) |
Jul 31, 2006 | 34.34 | 34.91 | 34.00 | 34.68 | 179,304 | -0.03(-0.09%) |
Jul 28, 2006 | 34.63 | 35.03 | 34.25 | 34.71 | 215,901 | +0.08(+0.23%) |
Jul 27, 2006 | 34.36 | 34.76 | 33.98 | 34.63 | 86,781 | +0.42(+1.23%) |
Jul 26, 2006 | 34.36 | 34.76 | 33.40 | 34.21 | 46,464 | -0.21(-0.61%) |
Jul 25, 2006 | 34.13 | 34.73 | 33.99 | 34.42 | 47,659 | +0.37(+1.09%) |
Jul 24, 2006 | 33.21 | 34.10 | 33.25 | 34.05 | 45,190 | +0.84(+2.53%) |
Jul 21, 2006 | 33.66 | 33.74 | 32.56 | 33.21 | 52,396 | -0.50(-1.48%) |
Jul 20, 2006 | 33.61 | 34.12 | 33.37 | 33.71 | 59,814 | +0.21(+0.63%) |
Jul 19, 2006 | 32.89 | 33.86 | 32.75 | 33.50 | 181,229 | +0.75(+2.29%) |
Jul 18, 2006 | 32.82 | 33.39 | 32.20 | 32.75 | 61,857 | +0.32(+0.99%) |
Jul 17, 2006 | 32.05 | 32.77 | 32.05 | 32.43 | 337,054 | +0.26(+0.81%) |
Jul 14, 2006 | 32.19 | 32.38 | 31.94 | 32.17 | 42,936 | +0.08(+0.25%) |
Jul 13, 2006 | 32.28 | 32.28 | 31.81 | 32.09 | 97,656 | -0.14(-0.43%) |
Jul 12, 2006 | 33.04 | 33.30 | 31.71 | 32.23 | 124,819 | -0.80(-2.42%) |
Jul 11, 2006 | 32.53 | 33.06 | 31.79 | 33.03 | 160,969 | +0.59(+1.82%) |
Jul 10, 2006 | 33.00 | 34.08 | 32.07 | 32.44 | 114,085 | -0.47(-1.43%) |
Jul 07, 2006 | 33.76 | 33.76 | 32.58 | 32.91 | 125,870 | -0.77(-2.29%) |
Jul 06, 2006 | 33.92 | 34.03 | 32.93 | 33.68 | 56,762 | -0.20(-0.59%) |
Jul 05, 2006 | 34.23 | 34.49 | 32.72 | 33.88 | 93,516 | -0.52(-1.51%) |