Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.96 | 37.06 | 36.89 | 36.97 | 1,442,543 | +0.02(+0.06%) |
Sep 28, 2006 | 36.80 | 37.06 | 36.70 | 36.95 | 1,616,676 | +0.15(+0.42%) |
Sep 27, 2006 | 36.73 | 36.96 | 36.68 | 36.80 | 1,660,177 | -0.05(-0.13%) |
Sep 26, 2006 | 36.76 | 36.96 | 36.63 | 36.84 | 1,645,634 | +0.08(+0.23%) |
Sep 25, 2006 | 36.66 | 36.93 | 36.46 | 36.76 | 2,072,332 | +0.39(+1.06%) |
Sep 22, 2006 | 36.23 | 36.47 | 35.95 | 36.37 | 1,703,678 | +0.14(+0.38%) |
Sep 21, 2006 | 36.50 | 36.63 | 36.18 | 36.23 | 2,460,335 | -0.53(-1.45%) |
Sep 20, 2006 | 36.58 | 36.84 | 36.46 | 36.76 | 1,746,530 | +0.32(+0.89%) |
Sep 19, 2006 | 36.73 | 36.73 | 36.35 | 36.44 | 1,330,479 | -0.28(-0.75%) |
Sep 18, 2006 | 36.37 | 36.85 | 36.22 | 36.72 | 3,346,845 | +0.32(+0.89%) |
Sep 15, 2006 | 36.24 | 36.58 | 36.24 | 36.39 | 3,315,161 | +0.16(+0.45%) |
Sep 14, 2006 | 36.31 | 36.33 | 36.09 | 36.23 | 2,238,415 | -0.12(-0.32%) |
Sep 13, 2006 | 36.36 | 36.39 | 36.06 | 36.35 | 1,880,669 | -0.01(-0.02%) |
Sep 12, 2006 | 36.89 | 36.96 | 36.13 | 36.36 | 3,192,839 | -0.53(-1.44%) |
Sep 11, 2006 | 36.67 | 36.92 | 36.53 | 36.89 | 1,537,466 | +0.22(+0.59%) |
Sep 08, 2006 | 36.86 | 36.86 | 36.43 | 36.67 | 1,649,789 | -0.02(-0.06%) |
Sep 07, 2006 | 36.83 | 36.86 | 36.61 | 36.70 | 1,581,486 | -0.08(-0.23%) |
Sep 06, 2006 | 36.82 | 36.84 | 36.65 | 36.78 | 1,713,417 | -0.07(-0.19%) |
Sep 05, 2006 | 36.36 | 36.96 | 36.35 | 36.85 | 1,590,316 | +0.62(+1.70%) |
Sep 01, 2006 | 36.36 | 36.43 | 35.93 | 36.23 | 2,029,221 | -0.12(-0.34%) |
Aug 31, 2006 | 36.54 | 36.58 | 36.33 | 36.36 | 1,774,838 | -0.18(-0.51%) |
Aug 30, 2006 | 36.26 | 36.66 | 36.05 | 36.54 | 1,392,160 | +0.38(+1.04%) |
Aug 29, 2006 | 36.08 | 36.59 | 35.90 | 36.16 | 2,697,837 | +0.05(+0.13%) |
Aug 28, 2006 | 35.76 | 36.16 | 35.76 | 36.12 | 1,260,488 | +0.20(+0.56%) |
Aug 25, 2006 | 35.96 | 36.02 | 35.72 | 35.92 | 1,104,534 | -0.14(-0.38%) |
Aug 24, 2006 | 36.29 | 36.45 | 35.83 | 36.06 | 1,409,041 | -0.08(-0.23%) |
Aug 23, 2006 | 36.56 | 36.60 | 35.90 | 36.14 | 1,520,974 | -0.40(-1.10%) |
Aug 22, 2006 | 36.52 | 36.72 | 36.41 | 36.54 | 1,239,192 | -0.03(-0.08%) |
Aug 21, 2006 | 36.40 | 36.70 | 36.31 | 36.57 | 2,155,179 | -0.09(-0.25%) |
Aug 18, 2006 | 36.66 | 36.85 | 36.52 | 36.66 | 2,407,614 | -0.08(-0.21%) |
Aug 17, 2006 | 36.16 | 36.77 | 36.11 | 36.74 | 2,657,323 | +0.33(+0.91%) |
Aug 16, 2006 | 35.81 | 36.53 | 35.81 | 36.41 | 3,594,476 | +0.63(+1.76%) |
Aug 15, 2006 | 35.19 | 35.84 | 35.09 | 35.78 | 2,352,167 | +0.87(+2.49%) |
Aug 14, 2006 | 34.92 | 35.02 | 34.75 | 34.91 | 2,123,625 | +0.25(+0.71%) |
Aug 11, 2006 | 34.65 | 34.88 | 34.55 | 34.66 | 1,965,333 | -0.07(-0.20%) |
Aug 10, 2006 | 34.39 | 34.82 | 34.37 | 34.73 | 2,039,739 | +0.43(+1.26%) |
Aug 09, 2006 | 34.82 | 34.92 | 34.30 | 34.30 | 2,809,511 | -0.17(-0.49%) |
Aug 08, 2006 | 34.83 | 34.91 | 34.35 | 34.47 | 2,129,728 | -0.22(-0.64%) |
Aug 07, 2006 | 34.59 | 34.72 | 34.35 | 34.69 | 1,971,306 | -0.04(-0.11%) |
Aug 04, 2006 | 34.69 | 34.82 | 34.55 | 34.73 | 3,258,415 | +0.14(+0.40%) |
Aug 03, 2006 | 34.67 | 34.74 | 34.46 | 34.59 | 1,919,365 | -0.08(-0.22%) |
Aug 02, 2006 | 34.60 | 34.77 | 34.48 | 34.67 | 2,280,748 | +0.20(+0.58%) |
Aug 01, 2006 | 34.70 | 34.79 | 34.29 | 34.47 | 2,370,736 | -0.24(-0.69%) |
Jul 31, 2006 | 34.58 | 34.79 | 34.42 | 34.71 | 3,587,074 | +0.13(+0.38%) |
Jul 28, 2006 | 34.88 | 35.15 | 34.49 | 34.58 | 2,959,752 | -0.19(-0.55%) |
Jul 27, 2006 | 36.12 | 36.12 | 34.53 | 34.77 | 2,309,056 | -0.62(-1.76%) |
Jul 26, 2006 | 35.62 | 35.81 | 35.16 | 35.39 | 2,651,090 | +0.03(+0.09%) |
Jul 25, 2006 | 34.77 | 35.49 | 34.55 | 35.36 | 1,950,660 | +0.69(+2.00%) |
Jul 24, 2006 | 34.62 | 34.94 | 34.46 | 34.67 | 2,352,297 | +0.05(+0.13%) |
Jul 21, 2006 | 34.39 | 34.90 | 34.09 | 34.62 | 2,559,933 | +0.41(+1.19%) |
Jul 20, 2006 | 34.17 | 34.52 | 34.15 | 34.22 | 1,879,760 | -0.02(-0.07%) |
Jul 19, 2006 | 33.81 | 34.45 | 33.75 | 34.24 | 3,422,030 | +0.66(+1.97%) |
Jul 18, 2006 | 33.42 | 33.86 | 33.12 | 33.58 | 1,508,508 | +0.03(+0.09%) |
Jul 17, 2006 | 33.71 | 34.00 | 33.38 | 33.55 | 1,181,277 | -0.29(-0.86%) |
Jul 14, 2006 | 33.93 | 33.96 | 33.11 | 33.84 | 2,074,670 | -0.09(-0.27%) |
Jul 13, 2006 | 34.02 | 34.35 | 33.79 | 33.93 | 2,268,671 | -0.24(-0.70%) |
Jul 12, 2006 | 34.63 | 34.65 | 33.90 | 34.17 | 2,359,698 | -0.45(-1.29%) |
Jul 11, 2006 | 34.08 | 34.65 | 34.04 | 34.62 | 1,570,189 | +0.59(+1.72%) |
Jul 10, 2006 | 34.04 | 34.20 | 33.93 | 34.03 | 910,273 | +0.12(+0.36%) |
Jul 07, 2006 | 34.01 | 34.15 | 33.78 | 33.91 | 1,568,501 | -0.05(-0.16%) |
Jul 06, 2006 | 34.09 | 34.23 | 33.90 | 33.96 | 1,496,432 | -0.16(-0.47%) |
Jul 05, 2006 | 34.27 | 34.40 | 33.81 | 34.12 | 2,298,148 | -0.11(-0.31%) |