Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.02 | 38.33 | 38.00 | 38.31 | 1,628,732 | +0.14(+0.36%) |
Sep 28, 2006 | 37.92 | 38.23 | 37.81 | 38.18 | 1,231,001 | +0.25(+0.66%) |
Sep 27, 2006 | 37.79 | 37.99 | 37.66 | 37.93 | 1,455,187 | +0.14(+0.38%) |
Sep 26, 2006 | 37.35 | 37.83 | 37.13 | 37.78 | 1,118,698 | +0.52(+1.40%) |
Sep 25, 2006 | 37.10 | 37.38 | 36.92 | 37.26 | 990,492 | +0.25(+0.68%) |
Sep 22, 2006 | 37.00 | 37.23 | 36.89 | 37.01 | 1,045,179 | -0.04(-0.10%) |
Sep 21, 2006 | 37.19 | 37.29 | 36.84 | 37.05 | 1,582,556 | -0.14(-0.39%) |
Sep 20, 2006 | 37.60 | 37.60 | 36.98 | 37.19 | 1,285,826 | +0.31(+0.84%) |
Sep 19, 2006 | 36.46 | 36.91 | 36.31 | 36.88 | 1,108,375 | +0.60(+1.66%) |
Sep 18, 2006 | 36.86 | 37.06 | 36.24 | 36.28 | 2,581,140 | -0.95(-2.56%) |
Sep 15, 2006 | 36.88 | 37.29 | 36.74 | 37.23 | 1,536,798 | +0.56(+1.52%) |
Sep 14, 2006 | 36.42 | 36.76 | 36.34 | 36.67 | 1,332,840 | +0.25(+0.69%) |
Sep 13, 2006 | 36.63 | 36.63 | 36.23 | 36.42 | 1,365,484 | -0.21(-0.57%) |
Sep 12, 2006 | 36.48 | 36.69 | 36.18 | 36.63 | 1,439,981 | +0.33(+0.91%) |
Sep 11, 2006 | 36.68 | 36.72 | 36.26 | 36.30 | 1,929,228 | -0.50(-1.36%) |
Sep 08, 2006 | 36.95 | 37.06 | 36.74 | 36.80 | 1,096,935 | -0.14(-0.37%) |
Sep 07, 2006 | 37.22 | 37.36 | 36.92 | 36.94 | 1,234,628 | -0.25(-0.67%) |
Sep 06, 2006 | 37.21 | 37.22 | 36.92 | 37.19 | 2,031,207 | -0.03(-0.08%) |
Sep 05, 2006 | 38.21 | 38.25 | 36.82 | 37.22 | 4,709,723 | -1.68(-4.33%) |
Sep 01, 2006 | 38.85 | 39.01 | 38.66 | 38.90 | 651,353 | +0.22(+0.57%) |
Aug 31, 2006 | 38.26 | 38.74 | 38.22 | 38.68 | 1,335,212 | +0.37(+0.97%) |
Aug 30, 2006 | 38.49 | 38.49 | 38.26 | 38.31 | 1,019,509 | -0.08(-0.21%) |
Aug 29, 2006 | 38.33 | 38.58 | 38.26 | 38.39 | 1,314,565 | -0.04(-0.11%) |
Aug 28, 2006 | 38.67 | 38.68 | 38.35 | 38.43 | 1,282,618 | -0.22(-0.56%) |
Aug 25, 2006 | 38.36 | 38.71 | 38.09 | 38.64 | 1,135,299 | +0.22(+0.56%) |
Aug 24, 2006 | 38.46 | 38.64 | 38.26 | 38.43 | 729,197 | +0.06(+0.15%) |
Aug 23, 2006 | 38.26 | 38.54 | 38.15 | 38.37 | 1,217,050 | -0.09(-0.24%) |
Aug 22, 2006 | 38.50 | 38.70 | 38.41 | 38.46 | 872,470 | -0.16(-0.43%) |
Aug 21, 2006 | 38.65 | 38.76 | 38.59 | 38.63 | 1,084,798 | +0.05(+0.13%) |
Aug 18, 2006 | 38.49 | 38.71 | 38.36 | 38.58 | 1,899,792 | +0.57(+1.49%) |
Aug 17, 2006 | 37.56 | 38.09 | 37.48 | 38.01 | 1,018,254 | +0.48(+1.28%) |
Aug 16, 2006 | 37.68 | 37.88 | 37.19 | 37.53 | 1,567,489 | -0.15(-0.40%) |
Aug 15, 2006 | 38.16 | 38.16 | 37.60 | 37.68 | 1,134,741 | -0.22(-0.57%) |
Aug 14, 2006 | 38.30 | 38.30 | 37.75 | 37.90 | 752,913 | +0.24(+0.65%) |
Aug 11, 2006 | 37.72 | 37.85 | 37.40 | 37.65 | 1,824,599 | -0.22(-0.57%) |
Aug 10, 2006 | 37.62 | 38.03 | 37.59 | 37.87 | 1,034,995 | +0.21(+0.55%) |
Aug 09, 2006 | 37.83 | 37.96 | 37.58 | 37.66 | 1,144,507 | +0.08(+0.21%) |
Aug 08, 2006 | 37.65 | 37.80 | 37.40 | 37.58 | 1,205,890 | +0.11(+0.29%) |
Aug 07, 2006 | 38.01 | 38.02 | 37.44 | 37.48 | 1,074,893 | -0.59(-1.56%) |
Aug 04, 2006 | 38.22 | 38.28 | 37.68 | 38.07 | 1,669,607 | -0.05(-0.13%) |
Aug 03, 2006 | 37.73 | 39.01 | 37.63 | 38.12 | 1,787,909 | -0.24(-0.64%) |
Aug 02, 2006 | 38.39 | 39.02 | 37.99 | 38.36 | 2,504,970 | -1.07(-2.71%) |
Aug 01, 2006 | 39.21 | 39.58 | 39.09 | 39.43 | 1,109,909 | +0.03(+0.07%) |
Jul 31, 2006 | 40.03 | 40.03 | 39.40 | 39.40 | 1,176,593 | -0.73(-1.82%) |
Jul 28, 2006 | 39.80 | 40.21 | 39.78 | 40.13 | 933,016 | +0.50(+1.27%) |
Jul 27, 2006 | 40.36 | 40.39 | 39.60 | 39.63 | 1,216,910 | -0.62(-1.53%) |
Jul 26, 2006 | 40.25 | 40.39 | 39.97 | 40.25 | 1,086,193 | -0.14(-0.34%) |
Jul 25, 2006 | 40.23 | 40.49 | 39.83 | 40.39 | 1,260,018 | +0.41(+1.02%) |
Jul 24, 2006 | 40.19 | 40.34 | 39.79 | 39.98 | 1,355,300 | -0.22(-0.53%) |
Jul 21, 2006 | 40.22 | 40.41 | 39.68 | 40.19 | 2,154,670 | -0.03(-0.07%) |
Jul 20, 2006 | 39.64 | 40.67 | 39.42 | 40.22 | 2,644,336 | -0.06(-0.16%) |
Jul 19, 2006 | 40.23 | 40.98 | 40.06 | 40.28 | 2,206,845 | +0.06(+0.14%) |
Jul 18, 2006 | 39.77 | 40.28 | 39.71 | 40.23 | 1,032,763 | +0.41(+1.03%) |
Jul 17, 2006 | 39.71 | 40.06 | 39.68 | 39.82 | 722,222 | -0.01(-0.02%) |
Jul 14, 2006 | 40.28 | 40.37 | 39.71 | 39.83 | 871,354 | -0.63(-1.56%) |
Jul 13, 2006 | 40.65 | 40.79 | 40.13 | 40.46 | 1,018,951 | -0.23(-0.56%) |
Jul 12, 2006 | 40.54 | 41.07 | 40.46 | 40.69 | 1,226,955 | +0.30(+0.75%) |
Jul 11, 2006 | 40.14 | 40.44 | 40.06 | 40.39 | 994,538 | +0.20(+0.50%) |
Jul 10, 2006 | 39.77 | 40.31 | 39.75 | 40.18 | 762,260 | +0.42(+1.05%) |
Jul 07, 2006 | 40.00 | 40.17 | 39.74 | 39.77 | 819,039 | -0.29(-0.72%) |
Jul 06, 2006 | 39.62 | 40.48 | 39.62 | 40.06 | 1,028,298 | +0.44(+1.10%) |
Jul 05, 2006 | 39.32 | 39.82 | 39.32 | 39.62 | 839,686 | +0.03(+0.07%) |