Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.10 | 39.22 | 38.93 | 39.05 | 1,710,006 | -0.46(-1.16%) |
Sep 28, 2006 | 39.58 | 39.62 | 39.29 | 39.50 | 3,936,855 | +0.24(+0.62%) |
Sep 27, 2006 | 39.02 | 39.33 | 38.91 | 39.26 | 2,335,491 | +0.39(+1.01%) |
Sep 26, 2006 | 38.76 | 38.90 | 38.59 | 38.87 | 1,857,440 | +0.42(+1.09%) |
Sep 25, 2006 | 38.18 | 38.57 | 37.72 | 38.45 | 2,052,793 | +0.08(+0.21%) |
Sep 22, 2006 | 38.61 | 38.61 | 38.06 | 38.37 | 2,510,688 | -0.30(-0.78%) |
Sep 21, 2006 | 38.91 | 39.02 | 38.55 | 38.67 | 2,465,304 | -0.01(-0.02%) |
Sep 20, 2006 | 38.57 | 38.95 | 38.50 | 38.68 | 3,327,343 | +0.92(+2.44%) |
Sep 19, 2006 | 38.09 | 38.10 | 37.47 | 37.75 | 2,462,768 | -0.70(-1.83%) |
Sep 18, 2006 | 38.31 | 38.57 | 38.11 | 38.46 | 942,030 | +0.09(+0.23%) |
Sep 15, 2006 | 38.59 | 38.62 | 38.20 | 38.37 | 2,175,633 | +0.02(+0.04%) |
Sep 14, 2006 | 38.14 | 38.37 | 38.02 | 38.35 | 1,070,195 | +0.13(+0.33%) |
Sep 13, 2006 | 38.06 | 38.39 | 38.05 | 38.23 | 2,202,128 | +0.43(+1.15%) |
Sep 12, 2006 | 37.41 | 37.93 | 37.31 | 37.79 | 3,059,477 | +1.18(+3.23%) |
Sep 11, 2006 | 36.25 | 36.82 | 35.98 | 36.61 | 2,752,185 | +0.10(+0.28%) |
Sep 08, 2006 | 36.18 | 37.23 | 36.07 | 36.51 | 1,101,001 | +0.02(+0.04%) |
Sep 07, 2006 | 36.54 | 36.81 | 36.24 | 36.49 | 1,299,903 | -0.47(-1.26%) |
Sep 06, 2006 | 37.26 | 37.30 | 36.89 | 36.96 | 2,152,561 | -1.03(-2.72%) |
Sep 05, 2006 | 37.78 | 38.06 | 37.70 | 37.99 | 1,543,176 | +0.43(+1.16%) |
Sep 01, 2006 | 37.65 | 37.67 | 37.34 | 37.56 | 1,464,832 | -0.10(-0.27%) |
Aug 31, 2006 | 37.98 | 37.98 | 37.50 | 37.66 | 1,808,506 | -0.41(-1.08%) |
Aug 30, 2006 | 37.92 | 38.12 | 37.82 | 38.07 | 1,173,006 | +0.43(+1.13%) |
Aug 29, 2006 | 37.64 | 37.68 | 37.07 | 37.64 | 1,551,923 | +0.25(+0.68%) |
Aug 28, 2006 | 37.06 | 37.46 | 36.98 | 37.39 | 1,769,968 | +0.73(+1.98%) |
Aug 25, 2006 | 36.58 | 36.78 | 36.49 | 36.66 | 770,637 | -0.05(-0.13%) |
Aug 24, 2006 | 37.10 | 37.20 | 36.62 | 36.71 | 1,717,865 | -0.03(-0.09%) |
Aug 23, 2006 | 36.98 | 37.20 | 36.66 | 36.74 | 1,564,600 | -0.41(-1.10%) |
Aug 22, 2006 | 37.07 | 37.35 | 36.86 | 37.15 | 1,251,731 | +0.28(+0.77%) |
Aug 21, 2006 | 37.04 | 37.07 | 36.81 | 36.87 | 1,552,176 | -0.65(-1.72%) |
Aug 18, 2006 | 37.66 | 37.67 | 36.91 | 37.52 | 1,660,692 | -0.13(-0.36%) |
Aug 17, 2006 | 37.77 | 37.90 | 37.36 | 37.65 | 2,093,486 | -0.13(-0.35%) |
Aug 16, 2006 | 37.67 | 37.86 | 37.32 | 37.78 | 4,771,638 | +1.33(+3.66%) |
Aug 15, 2006 | 35.99 | 36.53 | 35.69 | 36.45 | 3,584,433 | +1.81(+5.21%) |
Aug 14, 2006 | 34.85 | 35.09 | 34.62 | 34.65 | 1,358,598 | -0.13(-0.36%) |
Aug 11, 2006 | 34.70 | 35.01 | 34.55 | 34.77 | 1,827,015 | -0.32(-0.90%) |
Aug 10, 2006 | 34.61 | 35.23 | 34.61 | 35.09 | 2,653,051 | +0.00(+0.00%) |
Aug 09, 2006 | 35.33 | 35.65 | 35.07 | 35.09 | 2,259,809 | +0.19(+0.54%) |
Aug 08, 2006 | 34.86 | 35.24 | 34.70 | 34.90 | 2,400,524 | -0.57(-1.60%) |
Aug 07, 2006 | 35.54 | 35.58 | 35.14 | 35.47 | 1,732,698 | -0.38(-1.06%) |
Aug 04, 2006 | 36.19 | 36.34 | 35.53 | 35.84 | 2,937,650 | +0.29(+0.82%) |
Aug 03, 2006 | 35.24 | 35.73 | 35.13 | 35.55 | 2,124,925 | -0.32(-0.88%) |
Aug 02, 2006 | 35.81 | 36.05 | 35.81 | 35.87 | 1,530,372 | +0.11(+0.31%) |
Aug 01, 2006 | 35.77 | 35.82 | 35.41 | 35.76 | 1,407,024 | -0.24(-0.66%) |
Jul 31, 2006 | 36.03 | 36.25 | 35.90 | 35.99 | 1,759,446 | -0.02(-0.07%) |
Jul 28, 2006 | 35.77 | 36.13 | 35.61 | 36.02 | 1,383,065 | +0.72(+2.03%) |
Jul 27, 2006 | 35.93 | 35.96 | 35.03 | 35.30 | 3,922,783 | +0.35(+0.99%) |
Jul 26, 2006 | 35.13 | 35.25 | 34.76 | 34.95 | 5,741,051 | -0.33(-0.94%) |
Jul 25, 2006 | 35.53 | 35.64 | 35.02 | 35.28 | 3,874,991 | -0.12(-0.33%) |
Jul 24, 2006 | 34.97 | 35.68 | 34.87 | 35.40 | 3,416,843 | +1.03(+3.01%) |
Jul 21, 2006 | 34.79 | 34.83 | 34.16 | 34.37 | 5,880,752 | -0.94(-2.66%) |
Jul 20, 2006 | 37.30 | 37.31 | 35.20 | 35.31 | 7,334,809 | -1.10(-3.01%) |
Jul 19, 2006 | 35.66 | 36.73 | 35.60 | 36.40 | 4,916,917 | +0.70(+1.97%) |
Jul 18, 2006 | 36.93 | 36.93 | 35.41 | 35.70 | 6,867,533 | -0.66(-1.82%) |
Jul 17, 2006 | 37.15 | 37.25 | 36.27 | 36.37 | 3,496,835 | -0.62(-1.66%) |
Jul 14, 2006 | 37.61 | 37.66 | 36.90 | 36.98 | 5,717,345 | +0.04(+0.11%) |
Jul 13, 2006 | 37.10 | 37.43 | 36.38 | 36.94 | 22,702,426 | -2.77(-6.97%) |
Jul 12, 2006 | 40.76 | 40.83 | 39.55 | 39.71 | 3,423,688 | -1.51(-3.66%) |
Jul 11, 2006 | 40.87 | 41.30 | 40.50 | 41.22 | 2,019,325 | +0.02(+0.06%) |
Jul 10, 2006 | 41.48 | 41.64 | 40.99 | 41.19 | 1,902,063 | -0.27(-0.65%) |
Jul 07, 2006 | 41.55 | 42.04 | 41.40 | 41.46 | 2,637,585 | -0.68(-1.61%) |
Jul 06, 2006 | 42.10 | 42.19 | 41.78 | 42.14 | 2,214,552 | +1.07(+2.61%) |
Jul 05, 2006 | 41.25 | 41.39 | 40.83 | 41.07 | 1,010,360 | -0.82(-1.96%) |