Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.87 | 44.22 | 43.73 | 43.78 | 1,467,300 | -0.31(-0.70%) |
Sep 28, 2006 | 44.10 | 44.24 | 43.96 | 44.09 | 809,500 | -0.02(-0.05%) |
Sep 27, 2006 | 44.25 | 44.39 | 44.02 | 44.11 | 848,400 | -0.10(-0.23%) |
Sep 26, 2006 | 44.16 | 44.47 | 44.06 | 44.21 | 2,811,700 | -0.12(-0.27%) |
Sep 25, 2006 | 44.20 | 44.54 | 43.84 | 44.33 | 2,012,500 | +0.44(+1.00%) |
Sep 22, 2006 | 43.89 | 43.99 | 43.73 | 43.89 | 1,173,300 | +0.02(+0.05%) |
Sep 21, 2006 | 43.84 | 44.08 | 43.65 | 43.87 | 1,199,900 | -0.07(-0.16%) |
Sep 20, 2006 | 43.55 | 44.06 | 43.49 | 43.94 | 1,808,600 | +0.46(+1.06%) |
Sep 19, 2006 | 43.22 | 43.52 | 43.22 | 43.48 | 1,003,900 | +0.16(+0.37%) |
Sep 18, 2006 | 43.47 | 43.58 | 43.20 | 43.32 | 1,379,900 | -0.19(-0.44%) |
Sep 15, 2006 | 43.50 | 43.69 | 43.42 | 43.51 | 2,013,600 | +0.09(+0.21%) |
Sep 14, 2006 | 43.11 | 43.48 | 43.05 | 43.42 | 979,200 | +0.16(+0.37%) |
Sep 13, 2006 | 42.93 | 43.30 | 42.86 | 43.26 | 1,325,500 | +0.13(+0.30%) |
Sep 12, 2006 | 42.71 | 43.16 | 42.54 | 43.13 | 1,447,600 | +0.44(+1.03%) |
Sep 11, 2006 | 42.46 | 42.75 | 42.46 | 42.69 | 1,199,700 | +0.03(+0.07%) |
Sep 08, 2006 | 42.48 | 42.82 | 42.33 | 42.66 | 1,140,800 | +0.18(+0.42%) |
Sep 07, 2006 | 42.65 | 42.87 | 42.40 | 42.48 | 1,362,900 | -0.42(-0.98%) |
Sep 06, 2006 | 42.70 | 42.99 | 42.60 | 42.90 | 1,499,200 | +0.01(+0.02%) |
Sep 05, 2006 | 43.00 | 43.04 | 42.84 | 42.89 | 1,047,600 | -0.02(-0.05%) |
Sep 01, 2006 | 42.90 | 43.07 | 42.63 | 42.91 | 888,900 | +0.11(+0.26%) |
Aug 31, 2006 | 42.92 | 42.92 | 42.48 | 42.80 | 1,294,400 | -0.16(-0.37%) |
Aug 30, 2006 | 42.82 | 43.12 | 42.63 | 42.96 | 945,100 | +0.18(+0.42%) |
Aug 29, 2006 | 42.91 | 43.00 | 42.68 | 42.78 | 1,593,200 | -0.18(-0.42%) |
Aug 28, 2006 | 42.65 | 43.17 | 42.62 | 42.96 | 1,225,900 | +0.24(+0.56%) |
Aug 25, 2006 | 42.62 | 42.84 | 42.49 | 42.72 | 1,066,700 | -0.15(-0.35%) |
Aug 24, 2006 | 42.74 | 43.01 | 42.54 | 42.87 | 1,200,300 | +0.08(+0.19%) |
Aug 23, 2006 | 42.98 | 43.01 | 42.71 | 42.79 | 1,153,400 | -0.14(-0.33%) |
Aug 22, 2006 | 42.97 | 43.14 | 42.85 | 42.93 | 1,155,600 | -0.03(-0.07%) |
Aug 21, 2006 | 42.86 | 43.00 | 42.76 | 42.96 | 960,300 | -0.05(-0.12%) |
Aug 18, 2006 | 43.00 | 43.09 | 42.80 | 43.01 | 1,527,500 | +0.09(+0.21%) |
Aug 17, 2006 | 42.78 | 42.97 | 42.70 | 42.92 | 1,660,700 | +0.12(+0.28%) |
Aug 16, 2006 | 42.96 | 42.96 | 42.60 | 42.80 | 1,848,700 | -0.15(-0.35%) |
Aug 15, 2006 | 42.66 | 42.98 | 42.57 | 42.95 | 1,503,100 | +0.70(+1.66%) |
Aug 14, 2006 | 42.65 | 42.79 | 42.17 | 42.25 | 1,408,500 | -0.15(-0.35%) |
Aug 11, 2006 | 42.42 | 42.55 | 42.12 | 42.40 | 1,320,400 | -0.25(-0.59%) |
Aug 10, 2006 | 42.04 | 42.74 | 42.03 | 42.65 | 1,616,600 | +0.39(+0.92%) |
Aug 09, 2006 | 42.91 | 42.99 | 42.20 | 42.26 | 1,316,300 | -0.40(-0.94%) |
Aug 08, 2006 | 42.93 | 43.00 | 42.52 | 42.66 | 1,568,500 | -0.11(-0.26%) |
Aug 07, 2006 | 42.50 | 42.79 | 42.46 | 42.77 | 1,053,100 | +0.10(+0.23%) |
Aug 04, 2006 | 42.58 | 42.92 | 42.46 | 42.67 | 1,503,900 | +0.23(+0.54%) |
Aug 03, 2006 | 41.89 | 42.68 | 41.83 | 42.44 | 1,415,300 | +0.43(+1.02%) |
Aug 02, 2006 | 42.30 | 42.45 | 41.98 | 42.01 | 903,800 | -0.28(-0.66%) |
Aug 01, 2006 | 42.13 | 42.48 | 41.44 | 42.29 | 1,449,600 | +0.30(+0.71%) |
Jul 31, 2006 | 42.41 | 42.41 | 41.89 | 41.99 | 1,488,700 | -0.47(-1.11%) |
Jul 28, 2006 | 41.77 | 42.60 | 41.72 | 42.46 | 1,424,400 | +0.88(+2.12%) |
Jul 27, 2006 | 42.20 | 42.35 | 41.46 | 41.58 | 1,346,300 | -0.53(-1.26%) |
Jul 26, 2006 | 42.14 | 42.33 | 41.98 | 42.11 | 1,042,600 | -0.17(-0.40%) |
Jul 25, 2006 | 42.03 | 42.44 | 41.91 | 42.28 | 1,520,200 | +0.08(+0.19%) |
Jul 24, 2006 | 41.97 | 42.28 | 41.94 | 42.20 | 1,527,600 | +0.23(+0.55%) |
Jul 21, 2006 | 40.96 | 42.07 | 40.96 | 41.97 | 1,995,300 | +0.23(+0.55%) |
Jul 20, 2006 | 41.45 | 42.15 | 41.26 | 41.74 | 1,781,900 | -0.18(-0.43%) |
Jul 19, 2006 | 41.01 | 41.96 | 40.92 | 41.92 | 1,890,500 | +1.01(+2.47%) |
Jul 18, 2006 | 40.72 | 40.97 | 40.65 | 40.91 | 1,472,000 | +0.22(+0.54%) |
Jul 17, 2006 | 40.29 | 40.81 | 40.18 | 40.69 | 1,546,800 | +0.33(+0.82%) |
Jul 14, 2006 | 40.20 | 40.45 | 39.92 | 40.36 | 1,636,700 | +0.47(+1.18%) |
Jul 13, 2006 | 40.25 | 40.38 | 39.87 | 39.89 | 1,374,900 | -0.51(-1.26%) |
Jul 12, 2006 | 40.97 | 41.05 | 40.34 | 40.40 | 1,050,300 | -0.85(-2.06%) |
Jul 11, 2006 | 41.01 | 41.30 | 40.72 | 41.25 | 1,031,800 | +0.19(+0.46%) |
Jul 10, 2006 | 41.42 | 41.45 | 40.93 | 41.06 | 1,293,600 | -0.04(-0.10%) |
Jul 07, 2006 | 41.28 | 41.64 | 41.01 | 41.10 | 875,200 | -0.18(-0.44%) |
Jul 06, 2006 | 41.33 | 41.55 | 41.12 | 41.28 | 957,700 | -0.05(-0.12%) |
Jul 05, 2006 | 41.58 | 41.85 | 41.27 | 41.33 | 1,033,700 | -0.49(-1.17%) |