Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 41.09 | 41.59 | 41.00 | 41.24 | 1,360,081 | -0.02(-0.06%) |
Sep 28, 2006 | 41.54 | 41.63 | 40.94 | 41.27 | 1,432,702 | -0.34(-0.82%) |
Sep 27, 2006 | 41.55 | 41.67 | 41.06 | 41.61 | 1,578,064 | +0.06(+0.14%) |
Sep 26, 2006 | 41.74 | 42.21 | 41.44 | 41.55 | 1,896,923 | -0.08(-0.20%) |
Sep 25, 2006 | 41.89 | 41.94 | 41.18 | 41.64 | 1,309,462 | -0.05(-0.12%) |
Sep 22, 2006 | 41.88 | 41.88 | 41.34 | 41.69 | 983,870 | -0.20(-0.48%) |
Sep 21, 2006 | 42.17 | 42.31 | 41.57 | 41.89 | 1,101,579 | -0.22(-0.53%) |
Sep 20, 2006 | 41.96 | 42.23 | 41.54 | 42.11 | 1,503,399 | +0.01(+0.02%) |
Sep 19, 2006 | 42.25 | 42.33 | 41.91 | 42.10 | 995,292 | -0.07(-0.16%) |
Sep 18, 2006 | 42.07 | 42.42 | 42.04 | 42.17 | 1,231,671 | -0.18(-0.43%) |
Sep 15, 2006 | 41.99 | 42.42 | 41.74 | 42.35 | 3,033,611 | +0.57(+1.35%) |
Sep 14, 2006 | 41.41 | 41.79 | 41.13 | 41.79 | 1,730,761 | +0.34(+0.82%) |
Sep 13, 2006 | 41.38 | 41.71 | 40.79 | 41.44 | 1,804,223 | -0.06(-0.14%) |
Sep 12, 2006 | 41.17 | 41.54 | 40.90 | 41.50 | 1,348,779 | +0.43(+1.05%) |
Sep 11, 2006 | 40.66 | 41.12 | 40.47 | 41.07 | 1,099,655 | +0.47(+1.15%) |
Sep 08, 2006 | 39.94 | 40.71 | 39.72 | 40.60 | 1,429,936 | +0.66(+1.64%) |
Sep 07, 2006 | 39.88 | 40.09 | 39.76 | 39.95 | 815,904 | +0.16(+0.40%) |
Sep 06, 2006 | 39.67 | 40.11 | 39.47 | 39.79 | 938,662 | +0.02(+0.04%) |
Sep 05, 2006 | 40.01 | 40.04 | 39.71 | 39.77 | 702,404 | -0.19(-0.48%) |
Sep 01, 2006 | 40.02 | 40.16 | 39.76 | 39.96 | 935,176 | +0.02(+0.04%) |
Aug 31, 2006 | 39.84 | 39.95 | 39.66 | 39.95 | 836,825 | -0.06(-0.15%) |
Aug 30, 2006 | 40.21 | 40.22 | 39.79 | 40.01 | 1,580,709 | -0.14(-0.35%) |
Aug 29, 2006 | 40.08 | 40.40 | 39.93 | 40.15 | 1,210,631 | -0.01(-0.02%) |
Aug 28, 2006 | 39.59 | 40.41 | 39.42 | 40.16 | 2,495,085 | +0.57(+1.43%) |
Aug 25, 2006 | 38.97 | 39.61 | 38.83 | 39.59 | 1,423,203 | +0.69(+1.77%) |
Aug 24, 2006 | 38.47 | 39.14 | 38.47 | 38.90 | 1,449,895 | +0.61(+1.59%) |
Aug 23, 2006 | 39.46 | 39.46 | 38.25 | 38.29 | 2,399,379 | -1.21(-3.05%) |
Aug 22, 2006 | 39.59 | 39.59 | 39.19 | 39.50 | 767,690 | -0.16(-0.40%) |
Aug 21, 2006 | 39.20 | 39.81 | 39.14 | 39.66 | 908,724 | +0.25(+0.63%) |
Aug 18, 2006 | 39.62 | 39.62 | 38.92 | 39.41 | 867,845 | -0.22(-0.55%) |
Aug 17, 2006 | 39.05 | 39.98 | 38.87 | 39.62 | 1,239,006 | +0.37(+0.93%) |
Aug 16, 2006 | 39.05 | 39.33 | 38.83 | 39.26 | 746,048 | +0.32(+0.83%) |
Aug 15, 2006 | 38.87 | 39.07 | 38.58 | 38.93 | 880,590 | +0.27(+0.71%) |
Aug 14, 2006 | 38.77 | 39.26 | 38.62 | 38.66 | 1,010,322 | -0.08(-0.21%) |
Aug 11, 2006 | 39.02 | 39.20 | 38.60 | 38.74 | 842,957 | -0.41(-1.04%) |
Aug 10, 2006 | 39.34 | 39.55 | 39.05 | 39.15 | 1,799,053 | -0.08(-0.21%) |
Aug 09, 2006 | 39.16 | 39.61 | 39.09 | 39.23 | 1,730,520 | +0.10(+0.26%) |
Aug 08, 2006 | 38.43 | 39.81 | 38.32 | 39.13 | 2,636,840 | +0.72(+1.88%) |
Aug 07, 2006 | 38.33 | 38.49 | 38.03 | 38.41 | 693,867 | -0.08(-0.22%) |
Aug 04, 2006 | 38.67 | 38.93 | 38.33 | 38.49 | 843,918 | -0.02(-0.06%) |
Aug 03, 2006 | 38.26 | 38.78 | 38.00 | 38.52 | 1,480,194 | -0.35(-0.90%) |
Aug 02, 2006 | 39.09 | 39.46 | 38.52 | 38.87 | 2,201,595 | +0.81(+2.14%) |
Aug 01, 2006 | 37.67 | 38.20 | 37.31 | 38.05 | 1,021,984 | +0.20(+0.53%) |
Jul 31, 2006 | 38.22 | 38.23 | 37.80 | 37.85 | 1,103,743 | -0.50(-1.30%) |
Jul 28, 2006 | 37.46 | 38.42 | 37.43 | 38.35 | 1,578,184 | +1.08(+2.90%) |
Jul 27, 2006 | 37.51 | 37.83 | 37.04 | 37.27 | 1,267,621 | -0.32(-0.84%) |
Jul 26, 2006 | 37.39 | 37.88 | 37.30 | 37.59 | 1,685,192 | -0.01(-0.02%) |
Jul 25, 2006 | 37.26 | 37.90 | 37.08 | 37.59 | 1,731,001 | +0.16(+0.42%) |
Jul 24, 2006 | 36.70 | 37.60 | 36.68 | 37.44 | 2,068,737 | +0.73(+1.99%) |
Jul 21, 2006 | 35.93 | 37.00 | 33.08 | 36.70 | 3,862,500 | +0.77(+2.15%) |
Jul 20, 2006 | 36.72 | 36.79 | 35.77 | 35.93 | 1,932,152 | -0.87(-2.37%) |
Jul 19, 2006 | 36.20 | 37.00 | 35.86 | 36.80 | 2,266,160 | +0.77(+2.12%) |
Jul 18, 2006 | 36.01 | 36.16 | 35.77 | 36.04 | 2,314,254 | +0.17(+0.46%) |
Jul 17, 2006 | 35.31 | 36.21 | 35.31 | 35.87 | 1,562,794 | +0.42(+1.20%) |
Jul 14, 2006 | 35.56 | 35.76 | 34.98 | 35.45 | 2,056,233 | -0.26(-0.72%) |
Jul 13, 2006 | 35.80 | 35.95 | 35.61 | 35.71 | 1,507,727 | -0.25(-0.69%) |
Jul 12, 2006 | 36.05 | 36.25 | 35.95 | 35.95 | 1,723,066 | -0.07(-0.21%) |
Jul 11, 2006 | 35.97 | 36.15 | 35.63 | 36.03 | 1,250,308 | +0.00(+0.00%) |
Jul 10, 2006 | 35.89 | 36.11 | 35.86 | 36.03 | 2,120,918 | +0.14(+0.39%) |
Jul 07, 2006 | 35.76 | 36.20 | 35.51 | 35.89 | 2,564,820 | +0.10(+0.28%) |
Jul 06, 2006 | 35.35 | 35.92 | 35.14 | 35.79 | 1,212,073 | +0.48(+1.37%) |
Jul 05, 2006 | 35.46 | 35.51 | 35.14 | 35.31 | 1,589,005 | -0.16(-0.45%) |