Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.94 | 40.18 | 39.85 | 39.95 | 527,256 | +0.08(+0.21%) |
Sep 28, 2006 | 40.26 | 40.47 | 39.82 | 39.87 | 536,480 | -0.34(-0.84%) |
Sep 27, 2006 | 39.99 | 40.24 | 39.88 | 40.21 | 613,483 | +0.22(+0.56%) |
Sep 26, 2006 | 39.55 | 40.11 | 39.47 | 39.98 | 705,860 | +0.43(+1.10%) |
Sep 25, 2006 | 39.77 | 40.00 | 39.20 | 39.55 | 722,437 | -0.18(-0.45%) |
Sep 22, 2006 | 39.44 | 39.78 | 39.39 | 39.73 | 473,782 | +0.30(+0.76%) |
Sep 21, 2006 | 40.00 | 40.08 | 39.43 | 39.43 | 382,207 | -0.52(-1.29%) |
Sep 20, 2006 | 39.88 | 40.19 | 39.82 | 39.94 | 315,231 | +0.09(+0.23%) |
Sep 19, 2006 | 39.78 | 39.90 | 39.59 | 39.85 | 439,157 | +0.10(+0.26%) |
Sep 18, 2006 | 39.74 | 39.82 | 39.48 | 39.75 | 443,836 | +0.13(+0.34%) |
Sep 15, 2006 | 39.99 | 40.11 | 39.46 | 39.62 | 905,988 | -0.27(-0.68%) |
Sep 14, 2006 | 39.94 | 40.07 | 39.69 | 39.88 | 596,372 | -0.05(-0.13%) |
Sep 13, 2006 | 39.97 | 40.12 | 39.88 | 39.94 | 717,224 | +0.01(+0.04%) |
Sep 12, 2006 | 39.50 | 40.01 | 39.38 | 39.92 | 1,360,118 | +0.52(+1.33%) |
Sep 11, 2006 | 39.44 | 39.57 | 39.17 | 39.40 | 835,268 | -0.01(-0.04%) |
Sep 08, 2006 | 39.12 | 39.44 | 38.95 | 39.41 | 766,955 | +0.54(+1.39%) |
Sep 07, 2006 | 38.94 | 39.00 | 38.72 | 38.87 | 617,093 | -0.07(-0.17%) |
Sep 06, 2006 | 39.08 | 39.08 | 38.72 | 38.94 | 1,505,569 | -0.17(-0.44%) |
Sep 05, 2006 | 38.82 | 39.20 | 38.78 | 39.11 | 1,035,128 | +0.35(+0.91%) |
Sep 01, 2006 | 38.45 | 38.82 | 38.45 | 38.76 | 583,939 | +0.28(+0.72%) |
Aug 31, 2006 | 38.07 | 38.54 | 38.01 | 38.49 | 754,923 | +0.42(+1.10%) |
Aug 30, 2006 | 37.85 | 38.26 | 37.82 | 38.07 | 662,279 | +0.22(+0.57%) |
Aug 29, 2006 | 37.66 | 37.94 | 37.62 | 37.85 | 631,397 | +0.16(+0.42%) |
Aug 28, 2006 | 37.62 | 37.89 | 37.62 | 37.69 | 368,839 | +0.08(+0.22%) |
Aug 25, 2006 | 37.50 | 37.86 | 37.50 | 37.61 | 433,810 | +0.11(+0.30%) |
Aug 24, 2006 | 37.55 | 37.72 | 37.45 | 37.50 | 421,778 | -0.02(-0.06%) |
Aug 23, 2006 | 37.57 | 37.63 | 37.36 | 37.52 | 653,322 | -0.02(-0.04%) |
Aug 22, 2006 | 38.11 | 38.11 | 37.51 | 37.54 | 543,165 | -0.56(-1.47%) |
Aug 21, 2006 | 38.02 | 38.18 | 37.97 | 38.10 | 552,122 | +0.07(+0.20%) |
Aug 18, 2006 | 38.04 | 38.16 | 37.92 | 38.02 | 325,792 | -0.02(-0.04%) |
Aug 17, 2006 | 37.75 | 38.11 | 37.70 | 38.04 | 722,437 | +0.30(+0.79%) |
Aug 16, 2006 | 37.78 | 38.01 | 37.74 | 37.74 | 606,665 | +0.19(+0.50%) |
Aug 15, 2006 | 37.61 | 37.84 | 37.49 | 37.55 | 642,360 | +0.13(+0.34%) |
Aug 14, 2006 | 37.71 | 37.96 | 37.39 | 37.42 | 677,786 | -0.25(-0.66%) |
Aug 11, 2006 | 37.68 | 37.77 | 37.46 | 37.67 | 369,774 | +0.04(+0.12%) |
Aug 10, 2006 | 37.29 | 37.73 | 37.29 | 37.63 | 498,647 | +0.22(+0.60%) |
Aug 09, 2006 | 37.63 | 37.86 | 37.39 | 37.40 | 737,276 | -0.07(-0.20%) |
Aug 08, 2006 | 37.41 | 37.85 | 37.40 | 37.48 | 654,124 | +0.03(+0.08%) |
Aug 07, 2006 | 36.74 | 37.54 | 36.74 | 37.45 | 1,884,434 | +0.64(+1.73%) |
Aug 04, 2006 | 36.47 | 36.96 | 36.47 | 36.81 | 966,815 | +0.43(+1.17%) |
Aug 03, 2006 | 36.65 | 37.20 | 36.34 | 36.38 | 1,753,823 | +0.50(+1.40%) |
Aug 02, 2006 | 35.83 | 36.10 | 35.70 | 35.88 | 590,891 | +0.16(+0.44%) |
Aug 01, 2006 | 35.98 | 36.05 | 35.53 | 35.73 | 746,233 | -0.31(-0.85%) |
Jul 31, 2006 | 36.33 | 36.33 | 35.96 | 36.03 | 506,267 | -0.27(-0.74%) |
Jul 28, 2006 | 36.10 | 36.41 | 36.09 | 36.30 | 400,121 | +0.26(+0.73%) |
Jul 27, 2006 | 36.92 | 36.97 | 35.94 | 36.04 | 1,124,965 | -0.88(-2.37%) |
Jul 26, 2006 | 36.46 | 37.15 | 36.43 | 36.91 | 897,566 | +0.34(+0.94%) |
Jul 25, 2006 | 36.41 | 36.65 | 36.20 | 36.57 | 629,392 | +0.16(+0.43%) |
Jul 24, 2006 | 36.21 | 36.53 | 36.12 | 36.41 | 455,734 | +0.35(+0.97%) |
Jul 21, 2006 | 36.25 | 36.25 | 35.91 | 36.06 | 357,342 | -0.19(-0.52%) |
Jul 20, 2006 | 35.98 | 36.56 | 35.98 | 36.25 | 983,659 | +0.37(+1.04%) |
Jul 19, 2006 | 35.36 | 35.99 | 35.35 | 35.88 | 1,241,807 | +0.51(+1.44%) |
Jul 18, 2006 | 35.37 | 35.43 | 34.94 | 35.37 | 792,088 | +0.01(+0.04%) |
Jul 17, 2006 | 35.52 | 35.72 | 35.34 | 35.35 | 794,761 | -0.24(-0.67%) |
Jul 14, 2006 | 35.82 | 35.86 | 35.31 | 35.59 | 385,416 | -0.27(-0.75%) |
Jul 13, 2006 | 35.96 | 35.96 | 35.55 | 35.86 | 774,441 | -0.11(-0.31%) |
Jul 12, 2006 | 36.06 | 36.19 | 35.94 | 35.97 | 395,041 | -0.07(-0.21%) |
Jul 11, 2006 | 36.13 | 36.19 | 35.83 | 36.05 | 1,007,723 | -0.10(-0.29%) |
Jul 10, 2006 | 36.16 | 36.26 | 36.03 | 36.15 | 829,252 | +0.06(+0.17%) |
Jul 07, 2006 | 36.13 | 36.20 | 36.03 | 36.09 | 539,689 | -0.10(-0.29%) |
Jul 06, 2006 | 35.94 | 36.27 | 35.93 | 36.20 | 640,221 | +0.27(+0.75%) |
Jul 05, 2006 | 35.46 | 36.01 | 35.43 | 35.93 | 1,228,304 | -0.25(-0.68%) |