Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 37.30 | 37.63 | 37.22 | 37.35 | 362,300 | -0.05(-0.13%) |
Sep 28, 2006 | 37.65 | 37.81 | 37.16 | 37.40 | 542,900 | -0.43(-1.14%) |
Sep 27, 2006 | 37.30 | 37.95 | 37.15 | 37.83 | 824,700 | +0.44(+1.18%) |
Sep 26, 2006 | 37.52 | 37.81 | 37.13 | 37.39 | 645,100 | -0.10(-0.27%) |
Sep 25, 2006 | 37.63 | 37.79 | 37.29 | 37.49 | 469,200 | -0.17(-0.45%) |
Sep 22, 2006 | 37.58 | 37.70 | 37.13 | 37.66 | 318,300 | +0.12(+0.32%) |
Sep 21, 2006 | 37.85 | 37.93 | 37.15 | 37.54 | 406,300 | -0.39(-1.03%) |
Sep 20, 2006 | 38.14 | 38.50 | 37.78 | 37.93 | 368,800 | -0.08(-0.21%) |
Sep 19, 2006 | 37.95 | 38.19 | 37.76 | 38.01 | 372,400 | +0.11(+0.29%) |
Sep 18, 2006 | 37.90 | 38.08 | 37.71 | 37.90 | 370,800 | -0.07(-0.18%) |
Sep 15, 2006 | 37.90 | 38.19 | 37.70 | 37.97 | 569,300 | +0.07(+0.18%) |
Sep 14, 2006 | 37.80 | 37.90 | 37.51 | 37.90 | 314,000 | -0.15(-0.39%) |
Sep 13, 2006 | 37.87 | 38.05 | 37.75 | 38.05 | 267,800 | +0.07(+0.18%) |
Sep 12, 2006 | 37.30 | 37.98 | 37.11 | 37.98 | 398,000 | +0.51(+1.36%) |
Sep 11, 2006 | 37.12 | 37.47 | 36.82 | 37.47 | 268,200 | +0.10(+0.27%) |
Sep 08, 2006 | 36.90 | 37.40 | 36.55 | 37.37 | 246,200 | +0.42(+1.14%) |
Sep 07, 2006 | 37.07 | 37.25 | 36.53 | 36.95 | 506,500 | -0.31(-0.83%) |
Sep 06, 2006 | 37.44 | 37.59 | 37.23 | 37.26 | 483,200 | -0.43(-1.14%) |
Sep 05, 2006 | 37.58 | 37.97 | 37.50 | 37.69 | 450,800 | +0.13(+0.35%) |
Sep 01, 2006 | 38.00 | 38.00 | 37.47 | 37.56 | 302,900 | -0.42(-1.11%) |
Aug 31, 2006 | 37.97 | 38.20 | 37.84 | 37.98 | 340,700 | +0.06(+0.16%) |
Aug 30, 2006 | 37.72 | 37.92 | 37.65 | 37.92 | 286,300 | +0.22(+0.58%) |
Aug 29, 2006 | 37.59 | 37.71 | 37.25 | 37.70 | 253,200 | +0.11(+0.29%) |
Aug 28, 2006 | 37.17 | 37.59 | 37.03 | 37.59 | 285,900 | +0.57(+1.54%) |
Aug 25, 2006 | 37.05 | 37.22 | 36.93 | 37.02 | 143,500 | -0.13(-0.35%) |
Aug 24, 2006 | 36.95 | 37.15 | 36.80 | 37.15 | 360,100 | +0.17(+0.46%) |
Aug 23, 2006 | 37.30 | 37.30 | 36.74 | 36.98 | 188,600 | -0.21(-0.56%) |
Aug 22, 2006 | 36.83 | 37.19 | 36.62 | 37.19 | 264,800 | +0.35(+0.95%) |
Aug 21, 2006 | 36.90 | 36.91 | 36.68 | 36.84 | 224,200 | +0.03(+0.08%) |
Aug 18, 2006 | 36.80 | 36.85 | 36.55 | 36.81 | 288,500 | +0.07(+0.19%) |
Aug 17, 2006 | 36.75 | 36.91 | 36.62 | 36.74 | 216,500 | +0.05(+0.14%) |
Aug 16, 2006 | 36.78 | 36.85 | 36.62 | 36.69 | 179,700 | -0.04(-0.11%) |
Aug 15, 2006 | 36.70 | 36.90 | 36.54 | 36.73 | 479,800 | +0.31(+0.85%) |
Aug 14, 2006 | 36.10 | 36.59 | 36.08 | 36.42 | 499,000 | +0.42(+1.17%) |
Aug 11, 2006 | 36.04 | 36.08 | 35.75 | 36.00 | 353,900 | -0.04(-0.11%) |
Aug 10, 2006 | 36.14 | 36.29 | 35.55 | 36.04 | 508,000 | -0.58(-1.58%) |
Aug 09, 2006 | 36.98 | 37.00 | 36.52 | 36.62 | 497,600 | -0.26(-0.70%) |
Aug 08, 2006 | 37.40 | 37.73 | 36.71 | 36.88 | 382,100 | -0.67(-1.78%) |
Aug 07, 2006 | 37.83 | 37.83 | 37.40 | 37.55 | 260,200 | -0.38(-1.00%) |
Aug 04, 2006 | 37.43 | 37.93 | 37.38 | 37.93 | 309,000 | +0.76(+2.04%) |
Aug 03, 2006 | 36.39 | 37.17 | 36.35 | 37.17 | 383,900 | +0.53(+1.45%) |
Aug 02, 2006 | 36.99 | 37.02 | 36.60 | 36.64 | 382,400 | -0.31(-0.84%) |
Aug 01, 2006 | 37.00 | 37.21 | 36.70 | 36.95 | 929,800 | -0.31(-0.83%) |
Jul 31, 2006 | 37.45 | 37.49 | 37.00 | 37.26 | 497,900 | -0.12(-0.32%) |
Jul 28, 2006 | 37.15 | 37.38 | 36.89 | 37.38 | 507,900 | +0.48(+1.30%) |
Jul 27, 2006 | 36.25 | 37.43 | 36.19 | 36.90 | 499,400 | +0.10(+0.27%) |
Jul 26, 2006 | 35.78 | 36.80 | 35.74 | 36.80 | 483,400 | +0.84(+2.34%) |
Jul 25, 2006 | 35.30 | 36.03 | 35.24 | 35.96 | 292,400 | +0.50(+1.41%) |
Jul 24, 2006 | 34.95 | 35.46 | 34.76 | 35.46 | 281,100 | +0.56(+1.60%) |
Jul 21, 2006 | 35.95 | 35.95 | 34.83 | 34.90 | 498,400 | -1.01(-2.81%) |
Jul 20, 2006 | 36.48 | 36.48 | 35.81 | 35.91 | 380,900 | -0.28(-0.77%) |
Jul 19, 2006 | 35.30 | 36.22 | 35.30 | 36.19 | 468,200 | +0.68(+1.91%) |
Jul 18, 2006 | 35.07 | 35.51 | 34.92 | 35.51 | 315,500 | +0.48(+1.37%) |
Jul 17, 2006 | 34.86 | 35.13 | 34.70 | 35.03 | 383,800 | +0.05(+0.14%) |
Jul 14, 2006 | 35.41 | 35.57 | 34.90 | 34.98 | 422,300 | -0.52(-1.46%) |
Jul 13, 2006 | 35.75 | 36.06 | 35.31 | 35.50 | 318,900 | -0.55(-1.53%) |
Jul 12, 2006 | 36.15 | 36.24 | 35.70 | 36.05 | 311,500 | +0.02(+0.06%) |
Jul 11, 2006 | 35.99 | 36.19 | 35.72 | 36.03 | 287,600 | +0.04(+0.11%) |
Jul 10, 2006 | 35.49 | 35.99 | 35.48 | 35.99 | 302,200 | +0.53(+1.49%) |
Jul 07, 2006 | 35.54 | 35.67 | 35.36 | 35.46 | 294,100 | -0.09(-0.25%) |
Jul 06, 2006 | 35.26 | 35.57 | 35.00 | 35.55 | 409,200 | +0.28(+0.79%) |
Jul 05, 2006 | 35.20 | 35.37 | 34.60 | 35.27 | 504,300 | -0.25(-0.70%) |