Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.75 | 35.84 | 35.62 | 35.64 | 15,376 | -0.21(-0.59%) |
Sep 28, 2006 | 35.93 | 35.93 | 35.69 | 35.85 | 17,690 | -0.08(-0.22%) |
Sep 27, 2006 | 35.76 | 35.93 | 35.64 | 35.93 | 77,046 | +0.18(+0.49%) |
Sep 26, 2006 | 35.57 | 35.75 | 35.53 | 35.75 | 87,793 | +0.18(+0.51%) |
Sep 25, 2006 | 35.24 | 35.62 | 35.16 | 35.57 | 20,666 | +0.27(+0.77%) |
Sep 22, 2006 | 35.36 | 35.36 | 35.20 | 35.30 | 26,288 | -0.07(-0.21%) |
Sep 21, 2006 | 35.69 | 35.69 | 35.30 | 35.37 | 19,840 | -0.29(-0.81%) |
Sep 20, 2006 | 35.35 | 36.19 | 35.35 | 35.66 | 18,021 | +0.22(+0.63%) |
Sep 19, 2006 | 35.29 | 35.44 | 35.21 | 35.44 | 17,856 | -0.11(-0.31%) |
Sep 18, 2006 | 35.56 | 35.61 | 35.33 | 35.55 | 90,107 | -0.08(-0.24%) |
Sep 15, 2006 | 35.88 | 35.91 | 35.50 | 35.63 | 1,641,782 | -0.07(-0.20%) |
Sep 14, 2006 | 35.54 | 35.74 | 35.54 | 35.70 | 24,800 | -0.04(-0.12%) |
Sep 13, 2006 | 35.66 | 35.75 | 35.58 | 35.75 | 82,833 | +0.07(+0.19%) |
Sep 12, 2006 | 35.43 | 35.69 | 35.29 | 35.68 | 16,864 | +0.34(+0.96%) |
Sep 11, 2006 | 35.20 | 35.34 | 35.09 | 35.34 | 7,274 | +0.18(+0.50%) |
Sep 08, 2006 | 35.12 | 35.23 | 35.01 | 35.16 | 9,920 | +0.07(+0.19%) |
Sep 07, 2006 | 35.25 | 35.26 | 35.04 | 35.10 | 24,469 | -0.17(-0.48%) |
Sep 06, 2006 | 35.39 | 35.39 | 35.25 | 35.27 | 28,603 | -0.21(-0.60%) |
Sep 05, 2006 | 35.53 | 35.57 | 35.47 | 35.48 | 10,250 | -0.06(-0.17%) |
Sep 01, 2006 | 35.54 | 35.58 | 35.42 | 35.54 | 29,760 | +0.12(+0.34%) |
Aug 31, 2006 | 35.41 | 35.44 | 35.35 | 35.42 | 8,762 | +0.08(+0.22%) |
Aug 30, 2006 | 35.44 | 35.44 | 35.32 | 35.34 | 32,405 | -0.04(-0.10%) |
Aug 29, 2006 | 35.22 | 35.39 | 35.16 | 35.38 | 10,416 | +0.10(+0.27%) |
Aug 28, 2006 | 35.13 | 35.31 | 35.08 | 35.28 | 27,776 | +0.14(+0.40%) |
Aug 25, 2006 | 35.12 | 35.15 | 35.02 | 35.14 | 20,336 | -0.07(-0.19%) |
Aug 24, 2006 | 35.15 | 35.21 | 35.08 | 35.21 | 8,266 | +0.07(+0.19%) |
Aug 23, 2006 | 35.35 | 35.39 | 35.04 | 35.14 | 79,030 | -0.12(-0.33%) |
Aug 22, 2006 | 35.24 | 35.34 | 35.20 | 35.26 | 37,035 | -0.02(-0.05%) |
Aug 21, 2006 | 35.23 | 35.32 | 35.21 | 35.27 | 15,376 | -0.02(-0.07%) |
Aug 18, 2006 | 35.18 | 35.30 | 35.17 | 35.30 | 66,299 | +0.07(+0.19%) |
Aug 17, 2006 | 35.31 | 35.32 | 35.20 | 35.23 | 60,678 | -0.01(-0.03%) |
Aug 16, 2006 | 35.23 | 35.29 | 35.09 | 35.24 | 103,004 | +0.18(+0.52%) |
Aug 15, 2006 | 34.97 | 35.06 | 34.90 | 35.06 | 17,029 | +0.44(+1.26%) |
Aug 14, 2006 | 34.77 | 34.95 | 34.63 | 34.63 | 16,864 | +0.01(+0.03%) |
Aug 11, 2006 | 34.63 | 34.63 | 34.45 | 34.61 | 193,608 | -0.09(-0.26%) |
Aug 10, 2006 | 34.34 | 34.72 | 34.34 | 34.71 | 18,352 | +0.23(+0.67%) |
Aug 09, 2006 | 34.75 | 34.86 | 34.48 | 34.48 | 22,650 | -0.16(-0.45%) |
Aug 08, 2006 | 34.84 | 34.92 | 34.60 | 34.63 | 47,451 | -0.10(-0.28%) |
Aug 07, 2006 | 34.83 | 34.83 | 34.66 | 34.73 | 25,131 | -0.04(-0.10%) |
Aug 04, 2006 | 35.08 | 35.13 | 34.72 | 34.77 | 20,005 | -0.14(-0.40%) |
Aug 03, 2006 | 34.69 | 34.90 | 34.60 | 34.90 | 4,133 | +0.25(+0.73%) |
Aug 02, 2006 | 34.71 | 34.83 | 34.63 | 34.65 | 29,099 | +0.05(+0.14%) |
Aug 01, 2006 | 34.61 | 34.63 | 34.40 | 34.60 | 16,533 | -0.04(-0.12%) |
Jul 31, 2006 | 34.73 | 34.75 | 34.55 | 34.64 | 16,037 | -0.14(-0.40%) |
Jul 28, 2006 | 34.53 | 34.86 | 34.53 | 34.78 | 17,856 | +0.46(+1.34%) |
Jul 27, 2006 | 34.69 | 34.69 | 34.32 | 34.32 | 74,235 | -0.20(-0.58%) |
Jul 26, 2006 | 34.35 | 34.64 | 34.34 | 34.52 | 19,013 | -0.02(-0.05%) |
Jul 25, 2006 | 34.42 | 34.58 | 34.30 | 34.54 | 16,202 | +0.10(+0.30%) |
Jul 24, 2006 | 34.08 | 34.44 | 34.08 | 34.44 | 39,349 | +0.59(+1.75%) |
Jul 21, 2006 | 34.02 | 34.02 | 33.82 | 33.85 | 11,573 | -0.13(-0.37%) |
Jul 20, 2006 | 34.15 | 34.20 | 33.97 | 33.97 | 23,146 | -0.18(-0.51%) |
Jul 19, 2006 | 33.66 | 34.15 | 33.66 | 34.15 | 22,485 | +0.68(+2.04%) |
Jul 18, 2006 | 33.37 | 33.47 | 33.16 | 33.47 | 35,051 | +0.17(+0.51%) |
Jul 17, 2006 | 33.21 | 33.36 | 33.10 | 33.30 | 14,218 | +0.11(+0.33%) |
Jul 14, 2006 | 33.25 | 33.26 | 32.96 | 33.19 | 108,790 | -0.01(-0.04%) |
Jul 13, 2006 | 33.42 | 33.45 | 33.15 | 33.20 | 16,698 | -0.38(-1.12%) |
Jul 12, 2006 | 33.86 | 33.86 | 33.50 | 33.57 | 13,061 | -0.30(-0.88%) |
Jul 11, 2006 | 33.63 | 33.90 | 33.53 | 33.87 | 13,061 | +0.09(+0.27%) |
Jul 10, 2006 | 33.71 | 33.82 | 33.71 | 33.78 | 17,194 | +0.15(+0.43%) |
Jul 07, 2006 | 33.65 | 33.83 | 33.57 | 33.63 | 19,013 | -0.15(-0.43%) |
Jul 06, 2006 | 33.68 | 33.80 | 33.63 | 33.78 | 31,083 | +0.16(+0.47%) |
Jul 05, 2006 | 33.64 | 33.68 | 33.53 | 33.62 | 57,206 | -0.26(-0.77%) |