Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.62 | 39.62 | 39.11 | 39.17 | 20,985 | -0.37(-0.95%) |
Sep 28, 2006 | 39.61 | 39.86 | 39.55 | 39.55 | 23,407 | -0.11(-0.28%) |
Sep 27, 2006 | 39.29 | 39.70 | 39.29 | 39.66 | 9,216 | +0.36(+0.90%) |
Sep 26, 2006 | 39.28 | 39.62 | 39.25 | 39.30 | 21,353 | -0.24(-0.61%) |
Sep 25, 2006 | 38.73 | 39.63 | 38.73 | 39.55 | 9,595 | +0.81(+2.10%) |
Sep 22, 2006 | 38.86 | 38.99 | 38.21 | 38.73 | 14,048 | -0.49(-1.24%) |
Sep 21, 2006 | 40.17 | 40.17 | 38.94 | 39.22 | 7,030 | -0.75(-1.87%) |
Sep 20, 2006 | 39.14 | 40.18 | 38.74 | 39.97 | 12,817 | +1.14(+2.94%) |
Sep 19, 2006 | 38.75 | 38.88 | 38.62 | 38.83 | 10,003 | +0.05(+0.12%) |
Sep 18, 2006 | 39.11 | 39.33 | 38.78 | 38.78 | 7,692 | -0.53(-1.36%) |
Sep 15, 2006 | 39.50 | 39.62 | 39.29 | 39.31 | 41,377 | +0.00(+0.00%) |
Sep 14, 2006 | 38.32 | 39.31 | 38.32 | 39.31 | 4,787 | +0.65(+1.69%) |
Sep 13, 2006 | 38.36 | 38.92 | 38.32 | 38.66 | 201,181 | +0.30(+0.78%) |
Sep 12, 2006 | 38.27 | 38.39 | 38.17 | 38.36 | 63,190 | +0.15(+0.39%) |
Sep 11, 2006 | 37.85 | 38.26 | 37.85 | 38.21 | 13,225 | +0.28(+0.74%) |
Sep 08, 2006 | 38.31 | 38.31 | 37.75 | 37.93 | 6,948 | -0.36(-0.95%) |
Sep 07, 2006 | 37.39 | 38.31 | 37.34 | 38.29 | 31,141 | +2.64(+7.39%) |
Sep 06, 2006 | 37.46 | 37.46 | 35.60 | 35.66 | 8,476 | -1.70(-4.55%) |
Sep 05, 2006 | 36.94 | 37.36 | 36.86 | 37.36 | 6,296 | +0.80(+2.20%) |
Sep 01, 2006 | 36.16 | 36.99 | 36.16 | 36.56 | 4,661 | +0.49(+1.35%) |
Aug 31, 2006 | 36.35 | 36.44 | 36.01 | 36.07 | 7,428 | -0.32(-0.87%) |
Aug 30, 2006 | 35.04 | 36.61 | 35.04 | 36.39 | 3,433 | +0.90(+2.53%) |
Aug 29, 2006 | 34.60 | 35.78 | 34.14 | 35.49 | 13,321 | +1.16(+3.38%) |
Aug 28, 2006 | 33.14 | 34.41 | 33.14 | 34.33 | 7,410 | +0.93(+2.77%) |
Aug 25, 2006 | 32.78 | 33.54 | 32.78 | 33.41 | 5,700 | +0.62(+1.88%) |
Aug 24, 2006 | 34.08 | 34.29 | 32.58 | 32.79 | 9,342 | -1.24(-3.65%) |
Aug 23, 2006 | 34.57 | 34.57 | 34.02 | 34.03 | 2,405 | -0.73(-2.10%) |
Aug 22, 2006 | 34.36 | 34.81 | 34.25 | 34.76 | 4,787 | +0.18(+0.51%) |
Aug 21, 2006 | 34.24 | 34.58 | 34.24 | 34.58 | 1,864 | +0.05(+0.14%) |
Aug 18, 2006 | 35.27 | 35.27 | 34.52 | 34.54 | 3,796 | -0.50(-1.41%) |
Aug 17, 2006 | 34.23 | 35.17 | 34.13 | 35.03 | 9,459 | +0.57(+1.65%) |
Aug 16, 2006 | 34.79 | 35.06 | 34.20 | 34.46 | 9,434 | -0.05(-0.14%) |
Aug 15, 2006 | 32.63 | 34.51 | 32.63 | 34.51 | 5,923 | +1.63(+4.94%) |
Aug 14, 2006 | 31.79 | 32.96 | 31.79 | 32.88 | 6,185 | +1.54(+4.92%) |
Aug 11, 2006 | 31.32 | 31.59 | 30.84 | 31.34 | 4,051 | -0.27(-0.86%) |
Aug 10, 2006 | 31.00 | 31.77 | 30.85 | 31.61 | 8,210 | +0.18(+0.56%) |
Aug 09, 2006 | 31.17 | 31.59 | 31.00 | 31.43 | 19,139 | +0.20(+0.63%) |
Aug 08, 2006 | 32.45 | 32.60 | 30.87 | 31.24 | 7,451 | -1.21(-3.74%) |
Aug 07, 2006 | 33.50 | 33.50 | 32.11 | 32.45 | 7,100 | -1.05(-3.12%) |
Aug 04, 2006 | 33.59 | 33.88 | 33.16 | 33.50 | 7,326 | +0.21(+0.65%) |
Aug 03, 2006 | 32.88 | 33.47 | 32.75 | 33.29 | 5,752 | -0.16(-0.48%) |
Aug 02, 2006 | 33.71 | 34.27 | 33.44 | 33.44 | 7,288 | +0.08(+0.25%) |
Aug 01, 2006 | 33.58 | 33.92 | 33.08 | 33.36 | 5,586 | -0.76(-2.22%) |
Jul 31, 2006 | 32.92 | 34.12 | 32.92 | 34.12 | 11,380 | +0.62(+1.84%) |
Jul 28, 2006 | 31.86 | 33.65 | 31.30 | 33.50 | 5,854 | +1.80(+5.69%) |
Jul 27, 2006 | 33.11 | 33.11 | 31.63 | 31.70 | 4,098 | -1.05(-3.20%) |
Jul 26, 2006 | 32.76 | 33.62 | 32.70 | 32.74 | 7,016 | -0.04(-0.11%) |
Jul 25, 2006 | 32.90 | 33.14 | 32.58 | 32.78 | 6,841 | +0.19(+0.57%) |
Jul 24, 2006 | 31.30 | 32.66 | 31.50 | 32.59 | 8,005 | +1.29(+4.12%) |
Jul 21, 2006 | 32.60 | 32.60 | 30.87 | 31.30 | 9,783 | -1.50(-4.59%) |
Jul 20, 2006 | 33.73 | 34.53 | 32.72 | 32.81 | 12,086 | -0.97(-2.88%) |
Jul 19, 2006 | 32.25 | 33.83 | 31.96 | 33.78 | 9,863 | +1.26(+3.88%) |
Jul 18, 2006 | 32.01 | 32.76 | 31.40 | 32.52 | 16,139 | +1.01(+3.20%) |
Jul 17, 2006 | 31.81 | 31.85 | 31.36 | 31.51 | 9,972 | -0.49(-1.52%) |
Jul 14, 2006 | 32.42 | 32.42 | 31.16 | 32.00 | 12,595 | -0.08(-0.26%) |
Jul 13, 2006 | 34.79 | 34.79 | 32.08 | 32.08 | 15,956 | -2.71(-7.79%) |
Jul 12, 2006 | 35.06 | 35.67 | 34.70 | 34.79 | 8,744 | -0.41(-1.17%) |
Jul 11, 2006 | 33.86 | 35.37 | 32.95 | 35.20 | 13,156 | +0.89(+2.59%) |
Jul 10, 2006 | 34.29 | 34.31 | 33.98 | 34.31 | 2,533 | +0.03(+0.08%) |
Jul 07, 2006 | 35.75 | 35.88 | 34.29 | 34.29 | 2,741 | -1.70(-4.73%) |
Jul 06, 2006 | 35.72 | 36.40 | 35.18 | 35.99 | 21,215 | +0.12(+0.34%) |
Jul 05, 2006 | 36.58 | 37.05 | 34.85 | 35.86 | 11,859 | -1.26(-3.40%) |