Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 37.43 | 37.43 | 37.35 | 37.35 | 1,873 | -0.14(-0.38%) |
Sep 28, 2006 | 37.41 | 37.49 | 37.30 | 37.49 | 1,070 | +0.03(+0.08%) |
Sep 27, 2006 | 37.14 | 37.46 | 37.14 | 37.46 | 1,070 | +0.60(+1.62%) |
Sep 26, 2006 | 36.87 | 36.93 | 36.74 | 36.86 | 4,283 | -0.30(-0.80%) |
Sep 25, 2006 | 36.94 | 37.16 | 36.94 | 37.16 | 4,149 | +0.31(+0.83%) |
Sep 22, 2006 | 37.05 | 37.05 | 36.86 | 36.86 | 936 | -0.29(-0.78%) |
Sep 21, 2006 | 37.19 | 37.27 | 37.06 | 37.15 | 2,275 | +0.06(+0.16%) |
Sep 20, 2006 | 37.21 | 37.21 | 37.06 | 37.09 | 2,007 | +0.41(+1.12%) |
Sep 19, 2006 | 37.08 | 37.08 | 36.68 | 36.68 | 803 | -0.27(-0.73%) |
Sep 18, 2006 | 36.98 | 37.00 | 36.66 | 36.95 | 32,256 | +0.02(+0.06%) |
Sep 15, 2006 | 37.08 | 37.08 | 36.82 | 36.92 | 6,023 | +0.16(+0.43%) |
Sep 14, 2006 | 36.79 | 36.85 | 36.77 | 36.77 | 2,141 | -0.19(-0.53%) |
Sep 13, 2006 | 36.98 | 37.03 | 36.82 | 36.96 | 62,773 | -0.25(-0.66%) |
Sep 12, 2006 | 36.98 | 37.21 | 36.98 | 37.21 | 1,873 | -0.37(-0.98%) |
Sep 11, 2006 | 37.43 | 37.57 | 37.24 | 37.57 | 4,550 | -0.47(-1.24%) |
Sep 08, 2006 | 38.01 | 38.04 | 37.92 | 38.04 | 4,818 | +0.18(+0.47%) |
Sep 07, 2006 | 38.31 | 38.31 | 37.61 | 37.86 | 9,503 | -0.26(-0.69%) |
Sep 06, 2006 | 38.87 | 38.90 | 38.13 | 38.13 | 16,730 | -0.78(-2.00%) |
Sep 05, 2006 | 39.11 | 39.11 | 38.64 | 38.90 | 20,076 | +0.51(+1.32%) |
Sep 01, 2006 | 38.41 | 38.63 | 38.28 | 38.39 | 4,684 | +0.20(+0.53%) |
Aug 31, 2006 | 38.75 | 38.75 | 38.17 | 38.19 | 1,873 | -0.21(-0.54%) |
Aug 30, 2006 | 38.59 | 38.59 | 38.19 | 38.40 | 4,952 | -0.18(-0.46%) |
Aug 29, 2006 | 38.48 | 38.58 | 38.15 | 38.58 | 2,543 | +0.77(+2.04%) |
Aug 28, 2006 | 37.74 | 37.95 | 37.67 | 37.81 | 1,606 | -0.28(-0.73%) |
Aug 25, 2006 | 38.24 | 38.31 | 38.09 | 38.09 | 1,739 | -0.72(-1.87%) |
Aug 24, 2006 | 38.71 | 38.81 | 38.71 | 38.81 | 3,479 | +0.21(+0.54%) |
Aug 23, 2006 | 39.60 | 39.60 | 38.26 | 38.60 | 2,141 | +0.25(+0.66%) |
Aug 22, 2006 | 38.38 | 38.38 | 38.25 | 38.35 | 669 | -0.05(-0.14%) |
Aug 21, 2006 | 38.37 | 38.40 | 38.37 | 38.40 | 7,227 | -0.53(-1.36%) |
Aug 18, 2006 | 38.83 | 38.93 | 38.83 | 38.93 | 5,889 | +0.45(+1.16%) |
Aug 17, 2006 | 38.55 | 38.67 | 38.48 | 38.48 | 3,212 | -0.09(-0.22%) |
Aug 16, 2006 | 38.60 | 38.60 | 38.57 | 38.57 | 2,409 | +0.21(+0.56%) |
Aug 15, 2006 | 38.28 | 38.36 | 38.28 | 38.36 | 936 | +0.74(+1.97%) |
Aug 14, 2006 | 37.62 | 37.62 | 37.62 | 37.62 | 535 | +0.38(+1.02%) |
Aug 11, 2006 | 37.15 | 37.24 | 37.15 | 37.24 | 267 | -0.01(-0.04%) |
Aug 10, 2006 | 37.10 | 37.25 | 37.10 | 37.25 | 535 | +0.13(+0.34%) |
Aug 09, 2006 | 37.25 | 37.40 | 37.12 | 37.12 | 2,543 | +0.21(+0.57%) |
Aug 08, 2006 | 36.93 | 36.93 | 36.85 | 36.92 | 936 | +0.25(+0.67%) |
Aug 07, 2006 | 36.72 | 36.72 | 36.67 | 36.67 | 401 | -0.75(-2.02%) |
Aug 04, 2006 | 37.72 | 37.72 | 37.42 | 37.42 | 1,338 | -0.15(-0.40%) |
Aug 03, 2006 | 37.57 | 37.57 | 37.57 | 37.57 | 5,219 | -0.19(-0.49%) |
Aug 02, 2006 | 37.76 | 37.76 | 37.76 | 37.76 | 133 | +0.78(+2.10%) |
Aug 01, 2006 | 36.80 | 36.98 | 36.80 | 36.98 | 669 | -0.17(-0.46%) |
Jul 31, 2006 | 37.36 | 37.54 | 37.09 | 37.15 | 2,676 | +0.08(+0.22%) |
Jul 28, 2006 | 36.79 | 37.07 | 36.79 | 37.07 | 535 | +1.03(+2.86%) |
Jul 27, 2006 | 36.36 | 36.41 | 36.04 | 36.04 | 3,747 | +0.40(+1.13%) |
Jul 26, 2006 | 35.50 | 35.64 | 35.50 | 35.64 | 535 | -0.30(-0.83%) |
Jul 25, 2006 | 35.94 | 35.94 | 35.94 | 35.94 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 35.94 | 35.94 | 35.94 | 35.94 | 2,141 | +0.46(+1.28%) |
Jul 21, 2006 | 35.71 | 35.71 | 35.48 | 35.48 | 803 | -0.32(-0.90%) |
Jul 20, 2006 | 36.14 | 36.14 | 35.80 | 35.80 | 2,810 | -0.20(-0.56%) |
Jul 19, 2006 | 35.62 | 36.00 | 35.62 | 36.00 | 669 | +1.14(+3.28%) |
Jul 18, 2006 | 34.81 | 34.86 | 34.74 | 34.86 | 1,070 | -0.91(-2.55%) |
Jul 17, 2006 | 35.77 | 35.77 | 35.77 | 35.77 | 267 | -0.32(-0.89%) |
Jul 14, 2006 | 36.39 | 36.39 | 36.06 | 36.09 | 1,070 | -0.72(-1.97%) |
Jul 13, 2006 | 36.82 | 36.82 | 36.82 | 36.82 | 267 | -0.17(-0.46%) |
Jul 12, 2006 | 37.58 | 37.58 | 36.99 | 36.99 | 6,023 | -1.10(-2.88%) |
Jul 11, 2006 | 38.10 | 38.19 | 38.09 | 38.09 | 1,204 | -0.37(-0.97%) |
Jul 10, 2006 | 38.55 | 38.55 | 38.46 | 38.46 | 401 | +0.37(+0.96%) |
Jul 07, 2006 | 38.80 | 38.80 | 38.10 | 38.10 | 803 | -0.31(-0.80%) |
Jul 06, 2006 | 38.49 | 38.49 | 38.40 | 38.40 | 1,739 | +0.37(+0.98%) |
Jul 05, 2006 | 37.98 | 38.03 | 37.95 | 38.03 | 1,070 | -0.64(-1.64%) |