Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.57 | 40.00 | 39.56 | 39.85 | 21,729 | +0.28(+0.70%) |
Sep 28, 2006 | 39.32 | 39.76 | 39.12 | 39.57 | 37,035 | +0.26(+0.67%) |
Sep 27, 2006 | 39.49 | 39.64 | 39.24 | 39.30 | 40,048 | -0.06(-0.16%) |
Sep 26, 2006 | 39.59 | 39.59 | 39.09 | 39.37 | 34,418 | -0.08(-0.19%) |
Sep 25, 2006 | 39.29 | 39.54 | 39.10 | 39.44 | 54,323 | +0.03(+0.06%) |
Sep 22, 2006 | 39.41 | 39.56 | 39.24 | 39.42 | 22,046 | +0.11(+0.29%) |
Sep 21, 2006 | 39.46 | 39.46 | 39.12 | 39.30 | 44,569 | +0.18(+0.45%) |
Sep 20, 2006 | 39.41 | 39.41 | 38.98 | 39.13 | 37,431 | +0.04(+0.10%) |
Sep 19, 2006 | 39.22 | 39.34 | 38.77 | 39.09 | 43,458 | +0.00(+0.00%) |
Sep 18, 2006 | 39.10 | 39.41 | 38.90 | 39.09 | 33,466 | -0.01(-0.03%) |
Sep 15, 2006 | 39.17 | 39.22 | 38.94 | 39.10 | 36,797 | +0.25(+0.65%) |
Sep 14, 2006 | 38.95 | 39.15 | 38.72 | 38.85 | 44,648 | -0.10(-0.26%) |
Sep 13, 2006 | 38.77 | 39.15 | 38.56 | 38.95 | 58,368 | +0.24(+0.62%) |
Sep 12, 2006 | 38.60 | 38.83 | 38.21 | 38.71 | 38,621 | +0.26(+0.69%) |
Sep 11, 2006 | 38.96 | 38.96 | 38.16 | 38.45 | 45,838 | -0.33(-0.85%) |
Sep 08, 2006 | 38.46 | 39.05 | 38.46 | 38.77 | 77,956 | +0.28(+0.72%) |
Sep 07, 2006 | 38.77 | 38.88 | 38.27 | 38.50 | 49,486 | -0.18(-0.46%) |
Sep 06, 2006 | 39.22 | 39.28 | 38.40 | 38.67 | 32,673 | -0.42(-1.06%) |
Sep 05, 2006 | 39.08 | 39.34 | 38.86 | 39.09 | 52,341 | +0.01(+0.03%) |
Sep 01, 2006 | 38.71 | 39.08 | 38.71 | 39.08 | 33,387 | +0.47(+1.21%) |
Aug 31, 2006 | 38.61 | 38.71 | 38.27 | 38.61 | 41,238 | +0.15(+0.39%) |
Aug 30, 2006 | 38.61 | 38.62 | 38.16 | 38.46 | 43,379 | +0.00(+0.00%) |
Aug 29, 2006 | 38.56 | 38.59 | 38.27 | 38.46 | 44,014 | +0.13(+0.33%) |
Aug 28, 2006 | 38.27 | 38.50 | 37.95 | 38.33 | 68,043 | +0.00(+0.00%) |
Aug 25, 2006 | 37.83 | 38.33 | 37.77 | 38.33 | 56,147 | +0.50(+1.33%) |
Aug 24, 2006 | 37.95 | 38.02 | 37.65 | 37.83 | 48,455 | -0.06(-0.17%) |
Aug 23, 2006 | 37.70 | 37.97 | 37.63 | 37.89 | 54,402 | +0.01(+0.03%) |
Aug 22, 2006 | 37.48 | 37.88 | 37.20 | 37.88 | 106,506 | +0.81(+2.18%) |
Aug 21, 2006 | 36.69 | 37.17 | 36.69 | 37.07 | 34,656 | +0.38(+1.03%) |
Aug 18, 2006 | 36.85 | 36.95 | 36.39 | 36.69 | 30,928 | -0.71(-1.89%) |
Aug 17, 2006 | 37.43 | 37.50 | 37.32 | 37.40 | 36,242 | +0.08(+0.20%) |
Aug 16, 2006 | 37.41 | 37.55 | 37.02 | 37.32 | 47,027 | -0.21(-0.57%) |
Aug 15, 2006 | 37.37 | 37.63 | 37.34 | 37.54 | 39,810 | +0.10(+0.27%) |
Aug 14, 2006 | 37.39 | 37.63 | 37.25 | 37.44 | 27,994 | -0.04(-0.10%) |
Aug 11, 2006 | 37.32 | 37.58 | 37.25 | 37.48 | 38,700 | +0.14(+0.37%) |
Aug 10, 2006 | 37.51 | 37.56 | 37.22 | 37.34 | 81,128 | -0.11(-0.30%) |
Aug 09, 2006 | 37.64 | 37.64 | 37.45 | 37.45 | 402,312 | -0.19(-0.50%) |
Aug 08, 2006 | 38.60 | 38.60 | 37.10 | 37.64 | 124,508 | -0.95(-2.45%) |
Aug 07, 2006 | 38.94 | 39.14 | 38.56 | 38.59 | 26,408 | -0.13(-0.33%) |
Aug 04, 2006 | 38.02 | 38.71 | 38.02 | 38.71 | 24,108 | +0.50(+1.32%) |
Aug 03, 2006 | 38.08 | 38.40 | 37.85 | 38.21 | 18,398 | +0.20(+0.53%) |
Aug 02, 2006 | 38.32 | 38.52 | 38.01 | 38.01 | 20,301 | -0.32(-0.82%) |
Aug 01, 2006 | 38.33 | 38.40 | 37.89 | 38.32 | 18,319 | -0.10(-0.26%) |
Jul 31, 2006 | 38.18 | 38.56 | 38.18 | 38.42 | 16,891 | +0.11(+0.30%) |
Jul 28, 2006 | 37.95 | 38.48 | 37.64 | 38.31 | 13,005 | +0.26(+0.70%) |
Jul 27, 2006 | 38.33 | 38.74 | 38.03 | 38.04 | 19,667 | -0.30(-0.79%) |
Jul 26, 2006 | 37.77 | 38.65 | 37.68 | 38.35 | 34,259 | +0.69(+1.84%) |
Jul 25, 2006 | 37.01 | 37.77 | 37.00 | 37.65 | 26,329 | +0.49(+1.32%) |
Jul 24, 2006 | 36.88 | 37.20 | 36.88 | 37.16 | 18,319 | +0.21(+0.58%) |
Jul 21, 2006 | 36.50 | 37.06 | 36.50 | 36.95 | 24,584 | +0.57(+1.56%) |
Jul 20, 2006 | 36.06 | 36.38 | 35.96 | 36.38 | 22,125 | +0.44(+1.23%) |
Jul 19, 2006 | 36.25 | 36.32 | 35.69 | 35.94 | 50,596 | -0.26(-0.73%) |
Jul 18, 2006 | 36.20 | 36.82 | 36.14 | 36.20 | 19,033 | +0.20(+0.56%) |
Jul 17, 2006 | 36.19 | 36.33 | 36.00 | 36.00 | 9,913 | -0.32(-0.87%) |
Jul 14, 2006 | 36.44 | 36.52 | 35.94 | 36.32 | 10,785 | -0.20(-0.55%) |
Jul 13, 2006 | 35.94 | 36.52 | 35.75 | 36.52 | 43,300 | +0.78(+2.19%) |
Jul 12, 2006 | 35.63 | 35.95 | 35.63 | 35.74 | 11,181 | -0.05(-0.14%) |
Jul 11, 2006 | 35.53 | 35.81 | 35.50 | 35.79 | 33,863 | +0.38(+1.07%) |
Jul 10, 2006 | 35.38 | 35.62 | 35.32 | 35.41 | 21,650 | +0.03(+0.07%) |
Jul 07, 2006 | 35.56 | 35.94 | 35.31 | 35.38 | 21,729 | -0.01(-0.04%) |
Jul 06, 2006 | 36.00 | 36.00 | 35.31 | 35.40 | 16,336 | -0.61(-1.68%) |
Jul 05, 2006 | 36.19 | 36.32 | 35.62 | 36.00 | 12,847 | -0.13(-0.35%) |