Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.62 | 40.19 | 39.44 | 39.92 | 937,316 | +0.24(+0.60%) |
Sep 28, 2006 | 39.45 | 40.14 | 39.34 | 39.69 | 1,355,957 | +0.05(+0.13%) |
Sep 27, 2006 | 39.41 | 39.98 | 39.06 | 39.63 | 2,332,899 | +0.53(+1.37%) |
Sep 26, 2006 | 37.72 | 39.13 | 37.72 | 39.10 | 1,729,376 | +1.22(+3.21%) |
Sep 25, 2006 | 37.22 | 38.01 | 36.60 | 37.88 | 2,094,459 | +0.28(+0.75%) |
Sep 22, 2006 | 38.49 | 38.49 | 37.43 | 37.60 | 1,291,893 | -0.67(-1.74%) |
Sep 21, 2006 | 38.29 | 38.71 | 38.05 | 38.27 | 1,465,699 | +0.20(+0.53%) |
Sep 20, 2006 | 38.78 | 39.11 | 37.96 | 38.07 | 1,737,712 | -0.90(-2.31%) |
Sep 19, 2006 | 39.54 | 40.20 | 38.66 | 38.97 | 2,048,324 | -0.71(-1.79%) |
Sep 18, 2006 | 39.69 | 40.28 | 39.15 | 39.68 | 1,303,998 | +0.39(+1.00%) |
Sep 15, 2006 | 39.19 | 39.56 | 38.85 | 39.28 | 1,892,104 | +0.13(+0.34%) |
Sep 14, 2006 | 40.22 | 40.55 | 39.00 | 39.15 | 1,870,407 | -0.92(-2.29%) |
Sep 13, 2006 | 39.34 | 40.28 | 39.32 | 40.07 | 1,075,150 | +0.97(+2.49%) |
Sep 12, 2006 | 39.43 | 39.96 | 38.73 | 39.10 | 1,428,014 | -0.31(-0.78%) |
Sep 11, 2006 | 39.36 | 40.11 | 39.06 | 39.41 | 2,663,952 | -0.68(-1.70%) |
Sep 08, 2006 | 42.10 | 42.15 | 40.07 | 40.09 | 1,936,184 | -1.80(-4.29%) |
Sep 07, 2006 | 42.16 | 42.46 | 41.55 | 41.88 | 1,193,114 | -0.43(-1.01%) |
Sep 06, 2006 | 42.94 | 43.29 | 42.17 | 42.31 | 1,456,106 | -1.00(-2.30%) |
Sep 05, 2006 | 43.35 | 43.95 | 43.02 | 43.31 | 2,311,887 | -0.09(-0.20%) |
Sep 01, 2006 | 43.17 | 43.69 | 42.96 | 43.40 | 1,111,693 | +0.12(+0.28%) |
Aug 31, 2006 | 42.56 | 43.59 | 42.56 | 43.28 | 1,723,438 | +0.38(+0.88%) |
Aug 30, 2006 | 43.72 | 43.99 | 42.09 | 42.90 | 1,817,763 | -0.83(-1.90%) |
Aug 29, 2006 | 43.48 | 43.98 | 43.10 | 43.73 | 1,072,067 | +0.03(+0.08%) |
Aug 28, 2006 | 43.30 | 44.02 | 43.04 | 43.70 | 1,393,527 | -0.15(-0.34%) |
Aug 25, 2006 | 43.97 | 44.59 | 43.75 | 43.85 | 1,413,397 | +0.11(+0.26%) |
Aug 24, 2006 | 43.04 | 43.78 | 42.90 | 43.73 | 1,078,233 | +0.53(+1.22%) |
Aug 23, 2006 | 43.96 | 44.01 | 42.87 | 43.21 | 1,240,733 | -0.89(-2.03%) |
Aug 22, 2006 | 43.11 | 44.14 | 43.08 | 44.10 | 931,149 | +0.82(+1.90%) |
Aug 21, 2006 | 43.20 | 43.88 | 43.07 | 43.28 | 975,800 | +0.30(+0.69%) |
Aug 18, 2006 | 42.68 | 43.17 | 42.13 | 42.98 | 1,498,244 | +0.49(+1.15%) |
Aug 17, 2006 | 43.00 | 43.09 | 41.90 | 42.49 | 1,830,325 | -1.16(-2.65%) |
Aug 16, 2006 | 43.21 | 44.10 | 43.21 | 43.64 | 2,532,170 | +0.39(+0.89%) |
Aug 15, 2006 | 42.91 | 43.48 | 42.56 | 43.26 | 2,131,572 | +0.69(+1.63%) |
Aug 14, 2006 | 43.08 | 43.19 | 42.30 | 42.57 | 1,404,832 | -1.16(-2.66%) |
Aug 11, 2006 | 44.00 | 44.31 | 43.44 | 43.73 | 1,300,229 | -0.38(-0.85%) |
Aug 10, 2006 | 43.90 | 44.22 | 43.53 | 44.11 | 2,168,343 | -0.13(-0.30%) |
Aug 09, 2006 | 43.92 | 45.20 | 43.92 | 44.24 | 3,292,940 | +0.81(+1.85%) |
Aug 08, 2006 | 43.47 | 44.20 | 43.29 | 43.43 | 2,430,079 | -0.25(-0.58%) |
Aug 07, 2006 | 42.63 | 43.94 | 42.28 | 43.69 | 2,003,902 | +1.23(+2.89%) |
Aug 04, 2006 | 43.32 | 43.62 | 42.01 | 42.46 | 2,220,759 | -0.64(-1.48%) |
Aug 03, 2006 | 42.47 | 43.84 | 42.42 | 43.10 | 2,144,248 | -1.14(-2.57%) |
Aug 02, 2006 | 45.09 | 45.28 | 43.88 | 44.24 | 2,037,019 | -0.41(-0.92%) |
Aug 01, 2006 | 44.53 | 44.79 | 43.13 | 44.65 | 1,938,468 | +0.33(+0.75%) |
Jul 31, 2006 | 43.78 | 44.44 | 43.69 | 44.32 | 1,605,816 | +0.78(+1.79%) |
Jul 28, 2006 | 42.60 | 43.59 | 42.54 | 43.54 | 1,189,460 | +0.72(+1.68%) |
Jul 27, 2006 | 43.54 | 43.78 | 42.47 | 42.82 | 1,813,652 | -0.72(-1.65%) |
Jul 26, 2006 | 43.02 | 43.92 | 42.32 | 43.54 | 3,084,305 | +0.62(+1.45%) |
Jul 25, 2006 | 42.15 | 43.01 | 42.03 | 42.92 | 2,363,960 | +0.99(+2.36%) |
Jul 24, 2006 | 40.19 | 42.03 | 40.33 | 41.93 | 1,635,964 | +1.73(+4.31%) |
Jul 21, 2006 | 40.59 | 41.16 | 39.70 | 40.19 | 1,668,396 | -0.39(-0.95%) |
Jul 20, 2006 | 41.38 | 41.91 | 40.58 | 40.58 | 1,607,415 | -0.97(-2.34%) |
Jul 19, 2006 | 40.76 | 41.66 | 40.45 | 41.55 | 2,161,948 | +0.79(+1.93%) |
Jul 18, 2006 | 41.11 | 41.82 | 40.40 | 40.76 | 2,821,542 | +0.31(+0.76%) |
Jul 17, 2006 | 40.50 | 41.13 | 40.16 | 40.46 | 2,386,228 | -0.45(-1.09%) |
Jul 14, 2006 | 41.16 | 41.39 | 39.80 | 40.90 | 2,814,461 | -0.32(-0.79%) |
Jul 13, 2006 | 41.25 | 41.37 | 40.37 | 41.23 | 3,032,917 | -0.09(-0.21%) |
Jul 12, 2006 | 41.60 | 41.90 | 40.92 | 41.32 | 1,679,929 | -0.22(-0.53%) |
Jul 11, 2006 | 41.51 | 41.70 | 40.87 | 41.53 | 1,222,919 | +0.30(+0.72%) |
Jul 10, 2006 | 41.35 | 41.46 | 40.76 | 41.24 | 1,680,614 | -0.18(-0.44%) |
Jul 07, 2006 | 42.48 | 42.81 | 41.17 | 41.42 | 1,822,788 | -0.88(-2.09%) |
Jul 06, 2006 | 42.47 | 42.79 | 42.03 | 42.30 | 2,162,862 | -0.17(-0.39%) |
Jul 05, 2006 | 41.68 | 42.69 | 41.39 | 42.47 | 3,544,513 | +0.67(+1.61%) |