Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 41.55 | 41.57 | 41.36 | 41.36 | 26,173 | -0.15(-0.35%) |
Sep 28, 2006 | 41.63 | 41.63 | 41.33 | 41.51 | 25,077 | -0.08(-0.19%) |
Sep 27, 2006 | 41.38 | 41.66 | 41.38 | 41.59 | 26,584 | +0.11(+0.26%) |
Sep 26, 2006 | 41.19 | 41.49 | 41.08 | 41.48 | 28,914 | +0.04(+0.09%) |
Sep 25, 2006 | 41.40 | 41.64 | 41.11 | 41.44 | 56,458 | +0.02(+0.05%) |
Sep 22, 2006 | 41.46 | 41.46 | 41.30 | 41.42 | 71,669 | -0.01(-0.02%) |
Sep 21, 2006 | 41.73 | 41.76 | 41.37 | 41.43 | 29,599 | -0.20(-0.49%) |
Sep 20, 2006 | 41.43 | 41.66 | 41.43 | 41.63 | 88,524 | +0.18(+0.44%) |
Sep 19, 2006 | 41.45 | 41.49 | 41.20 | 41.45 | 450,569 | +0.05(+0.12%) |
Sep 18, 2006 | 41.62 | 41.62 | 41.30 | 41.40 | 96,061 | -0.16(-0.39%) |
Sep 15, 2006 | 41.68 | 41.72 | 41.44 | 41.56 | 710,387 | +0.03(+0.07%) |
Sep 14, 2006 | 41.45 | 41.58 | 41.26 | 41.53 | 51,662 | +0.11(+0.26%) |
Sep 13, 2006 | 41.53 | 41.57 | 41.38 | 41.42 | 34,943 | -0.15(-0.35%) |
Sep 12, 2006 | 41.16 | 41.61 | 41.16 | 41.57 | 109,353 | +0.40(+0.98%) |
Sep 11, 2006 | 41.03 | 41.24 | 40.94 | 41.16 | 73,039 | +0.13(+0.32%) |
Sep 08, 2006 | 40.90 | 41.03 | 40.89 | 41.03 | 19,595 | +0.22(+0.54%) |
Sep 07, 2006 | 40.89 | 41.01 | 40.78 | 40.81 | 32,888 | -0.15(-0.36%) |
Sep 06, 2006 | 41.14 | 41.14 | 40.95 | 40.96 | 103,598 | -0.23(-0.57%) |
Sep 05, 2006 | 41.37 | 41.37 | 41.10 | 41.19 | 50,839 | -0.16(-0.39%) |
Sep 01, 2006 | 41.34 | 41.38 | 41.22 | 41.35 | 235,973 | +0.18(+0.43%) |
Aug 31, 2006 | 41.25 | 41.25 | 41.12 | 41.18 | 58,376 | +0.01(+0.02%) |
Aug 30, 2006 | 41.20 | 41.22 | 41.04 | 41.17 | 76,876 | +0.13(+0.32%) |
Aug 29, 2006 | 40.76 | 41.04 | 40.76 | 41.04 | 87,702 | +0.21(+0.52%) |
Aug 28, 2006 | 40.62 | 40.90 | 40.53 | 40.83 | 53,032 | +0.24(+0.59%) |
Aug 25, 2006 | 40.60 | 40.62 | 40.50 | 40.59 | 70,024 | -0.05(-0.13%) |
Aug 24, 2006 | 40.63 | 40.64 | 40.49 | 40.64 | 39,328 | +0.18(+0.43%) |
Aug 23, 2006 | 40.68 | 40.73 | 40.44 | 40.46 | 41,932 | -0.20(-0.48%) |
Aug 22, 2006 | 40.54 | 40.74 | 40.54 | 40.66 | 30,010 | +0.12(+0.29%) |
Aug 21, 2006 | 40.62 | 40.66 | 40.50 | 40.54 | 48,236 | -0.13(-0.32%) |
Aug 18, 2006 | 40.58 | 40.68 | 40.40 | 40.68 | 21,377 | +0.27(+0.67%) |
Aug 17, 2006 | 40.48 | 40.54 | 40.38 | 40.41 | 22,884 | -0.05(-0.13%) |
Aug 16, 2006 | 40.38 | 40.47 | 40.22 | 40.46 | 18,910 | +0.20(+0.51%) |
Aug 15, 2006 | 40.27 | 40.31 | 40.13 | 40.25 | 42,617 | +0.37(+0.93%) |
Aug 14, 2006 | 40.14 | 40.25 | 39.86 | 39.88 | 71,120 | +0.03(+0.07%) |
Aug 11, 2006 | 39.87 | 39.92 | 39.78 | 39.85 | 24,803 | -0.11(-0.27%) |
Aug 10, 2006 | 39.67 | 40.01 | 39.64 | 39.96 | 21,240 | +0.29(+0.74%) |
Aug 09, 2006 | 40.05 | 40.05 | 39.67 | 39.67 | 28,229 | -0.26(-0.64%) |
Aug 08, 2006 | 39.95 | 40.10 | 39.76 | 39.92 | 40,836 | +0.12(+0.31%) |
Aug 07, 2006 | 39.84 | 39.90 | 39.69 | 39.80 | 35,217 | -0.19(-0.47%) |
Aug 04, 2006 | 40.20 | 40.27 | 39.76 | 39.99 | 28,503 | +0.00(+0.00%) |
Aug 03, 2006 | 39.62 | 40.05 | 39.62 | 39.99 | 25,762 | +0.26(+0.64%) |
Aug 02, 2006 | 39.77 | 39.87 | 39.64 | 39.73 | 43,165 | +0.34(+0.85%) |
Aug 01, 2006 | 39.46 | 39.50 | 39.29 | 39.40 | 53,306 | -0.23(-0.57%) |
Jul 31, 2006 | 39.76 | 39.79 | 39.60 | 39.62 | 18,499 | -0.23(-0.59%) |
Jul 28, 2006 | 39.62 | 39.92 | 39.62 | 39.86 | 33,710 | +0.42(+1.05%) |
Jul 27, 2006 | 39.84 | 39.84 | 39.42 | 39.44 | 26,858 | -0.23(-0.59%) |
Jul 26, 2006 | 39.68 | 39.79 | 39.52 | 39.68 | 58,376 | +0.01(+0.04%) |
Jul 25, 2006 | 39.33 | 39.76 | 39.28 | 39.66 | 118,808 | +0.27(+0.69%) |
Jul 24, 2006 | 39.04 | 39.42 | 39.04 | 39.39 | 40,836 | +0.39(+0.99%) |
Jul 21, 2006 | 38.98 | 39.08 | 38.92 | 39.00 | 48,373 | -0.01(-0.04%) |
Jul 20, 2006 | 39.19 | 39.27 | 39.02 | 39.02 | 17,951 | -0.20(-0.50%) |
Jul 19, 2006 | 38.82 | 39.33 | 38.82 | 39.22 | 59,747 | +0.47(+1.21%) |
Jul 18, 2006 | 38.62 | 38.76 | 38.39 | 38.75 | 83,728 | +0.12(+0.32%) |
Jul 17, 2006 | 38.55 | 38.73 | 38.55 | 38.63 | 56,047 | +0.03(+0.08%) |
Jul 14, 2006 | 38.75 | 38.84 | 38.33 | 38.60 | 35,354 | -0.31(-0.79%) |
Jul 13, 2006 | 39.16 | 39.16 | 38.83 | 38.90 | 45,906 | -0.33(-0.84%) |
Jul 12, 2006 | 39.54 | 39.55 | 39.17 | 39.23 | 103,598 | -0.34(-0.87%) |
Jul 11, 2006 | 39.30 | 39.61 | 39.30 | 39.57 | 73,450 | +0.18(+0.44%) |
Jul 10, 2006 | 39.32 | 39.58 | 39.32 | 39.40 | 38,643 | +0.19(+0.48%) |
Jul 07, 2006 | 39.26 | 39.37 | 39.18 | 39.21 | 97,979 | -0.12(-0.30%) |
Jul 06, 2006 | 38.90 | 39.54 | 38.87 | 39.33 | 380,682 | +0.43(+1.11%) |
Jul 05, 2006 | 38.95 | 38.95 | 38.76 | 38.90 | 111,409 | -0.26(-0.67%) |