Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.23 | 43.47 | 42.21 | 42.87 | 877,712 | +0.50(+1.18%) |
Sep 28, 2006 | 41.78 | 42.50 | 41.69 | 42.37 | 1,084,689 | +0.60(+1.44%) |
Sep 27, 2006 | 42.09 | 42.38 | 41.71 | 41.76 | 512,852 | -0.57(-1.34%) |
Sep 26, 2006 | 41.92 | 42.63 | 41.70 | 42.33 | 344,020 | +0.44(+1.05%) |
Sep 25, 2006 | 41.71 | 42.09 | 41.26 | 41.89 | 369,451 | +0.19(+0.45%) |
Sep 22, 2006 | 41.90 | 42.10 | 41.41 | 41.70 | 255,602 | -0.37(-0.89%) |
Sep 21, 2006 | 42.09 | 42.63 | 41.70 | 42.08 | 296,809 | +0.26(+0.63%) |
Sep 20, 2006 | 41.96 | 42.21 | 41.70 | 41.81 | 414,661 | -0.10(-0.24%) |
Sep 19, 2006 | 42.43 | 42.51 | 41.66 | 41.92 | 424,080 | -0.54(-1.26%) |
Sep 18, 2006 | 42.99 | 43.02 | 42.16 | 42.45 | 282,798 | -0.19(-0.44%) |
Sep 15, 2006 | 43.14 | 43.51 | 42.57 | 42.64 | 464,934 | -0.29(-0.67%) |
Sep 14, 2006 | 43.57 | 43.80 | 42.71 | 42.93 | 268,552 | -0.65(-1.48%) |
Sep 13, 2006 | 42.55 | 43.62 | 42.50 | 43.57 | 446,332 | +0.93(+2.19%) |
Sep 12, 2006 | 41.43 | 42.75 | 41.43 | 42.64 | 364,977 | +1.20(+2.89%) |
Sep 11, 2006 | 41.68 | 41.84 | 41.13 | 41.44 | 332,129 | -0.23(-0.55%) |
Sep 08, 2006 | 41.59 | 41.99 | 41.32 | 41.67 | 501,785 | +0.19(+0.45%) |
Sep 07, 2006 | 42.42 | 42.42 | 41.28 | 41.48 | 608,688 | -1.22(-2.86%) |
Sep 06, 2006 | 44.29 | 44.29 | 42.44 | 42.71 | 712,294 | -1.72(-3.86%) |
Sep 05, 2006 | 44.36 | 44.86 | 43.96 | 44.42 | 488,599 | +0.16(+0.36%) |
Sep 01, 2006 | 44.17 | 44.47 | 43.72 | 44.26 | 398,649 | +0.35(+0.79%) |
Aug 31, 2006 | 43.47 | 43.95 | 43.26 | 43.91 | 265,020 | +0.53(+1.21%) |
Aug 30, 2006 | 43.88 | 44.01 | 43.06 | 43.39 | 277,029 | -0.27(-0.62%) |
Aug 29, 2006 | 42.58 | 43.66 | 42.36 | 43.66 | 461,873 | +1.09(+2.55%) |
Aug 28, 2006 | 41.96 | 42.67 | 41.94 | 42.57 | 306,581 | +0.64(+1.52%) |
Aug 25, 2006 | 42.04 | 42.29 | 41.53 | 41.93 | 212,982 | -0.11(-0.26%) |
Aug 24, 2006 | 42.54 | 42.71 | 41.99 | 42.04 | 293,748 | -0.22(-0.52%) |
Aug 23, 2006 | 42.78 | 43.28 | 42.04 | 42.26 | 281,856 | -0.58(-1.35%) |
Aug 22, 2006 | 42.38 | 43.12 | 42.26 | 42.84 | 316,941 | +0.37(+0.88%) |
Aug 21, 2006 | 42.75 | 42.88 | 42.15 | 42.47 | 492,131 | -0.28(-0.66%) |
Aug 18, 2006 | 43.05 | 43.24 | 42.38 | 42.75 | 609,041 | -0.30(-0.69%) |
Aug 17, 2006 | 43.36 | 43.91 | 42.99 | 43.05 | 384,992 | -0.28(-0.65%) |
Aug 16, 2006 | 42.55 | 43.41 | 42.37 | 43.33 | 400,768 | +0.99(+2.33%) |
Aug 15, 2006 | 42.14 | 42.65 | 41.88 | 42.34 | 446,214 | +0.63(+1.51%) |
Aug 14, 2006 | 41.68 | 42.35 | 41.51 | 41.71 | 519,092 | +0.12(+0.29%) |
Aug 11, 2006 | 41.64 | 42.35 | 41.28 | 41.59 | 535,339 | -0.10(-0.24%) |
Aug 10, 2006 | 40.69 | 41.97 | 40.28 | 41.70 | 513,558 | +0.73(+1.78%) |
Aug 09, 2006 | 41.86 | 42.14 | 40.88 | 40.97 | 400,180 | -0.68(-1.63%) |
Aug 08, 2006 | 42.04 | 42.37 | 41.47 | 41.64 | 497,782 | -0.31(-0.75%) |
Aug 07, 2006 | 42.02 | 42.26 | 41.47 | 41.96 | 546,642 | +0.02(+0.04%) |
Aug 04, 2006 | 41.96 | 42.46 | 41.45 | 41.94 | 688,748 | +0.42(+1.00%) |
Aug 03, 2006 | 40.45 | 41.70 | 40.35 | 41.53 | 721,596 | +1.03(+2.54%) |
Aug 02, 2006 | 39.16 | 41.05 | 39.07 | 40.50 | 1,436,010 | +1.10(+2.78%) |
Aug 01, 2006 | 37.80 | 39.95 | 37.58 | 39.40 | 3,048,269 | +2.98(+8.19%) |
Jul 31, 2006 | 36.86 | 37.16 | 36.33 | 36.42 | 745,025 | -0.33(-0.90%) |
Jul 28, 2006 | 36.78 | 36.95 | 36.54 | 36.75 | 517,444 | +0.18(+0.49%) |
Jul 27, 2006 | 36.83 | 37.26 | 36.47 | 36.57 | 548,526 | -0.08(-0.21%) |
Jul 26, 2006 | 36.69 | 37.03 | 36.22 | 36.65 | 577,371 | -0.04(-0.12%) |
Jul 25, 2006 | 36.95 | 37.20 | 36.52 | 36.69 | 1,076,919 | -0.08(-0.23%) |
Jul 24, 2006 | 36.79 | 37.42 | 36.56 | 36.78 | 587,142 | -0.01(-0.02%) |
Jul 21, 2006 | 37.24 | 37.30 | 36.67 | 36.79 | 770,691 | -0.27(-0.73%) |
Jul 20, 2006 | 38.34 | 38.48 | 37.05 | 37.06 | 508,731 | -1.11(-2.92%) |
Jul 19, 2006 | 37.67 | 38.77 | 37.40 | 38.17 | 624,818 | +0.50(+1.33%) |
Jul 18, 2006 | 37.43 | 37.97 | 37.39 | 37.67 | 716,297 | +0.23(+0.61%) |
Jul 17, 2006 | 37.16 | 37.84 | 37.07 | 37.44 | 549,114 | +0.14(+0.36%) |
Jul 14, 2006 | 37.37 | 37.58 | 37.06 | 37.30 | 486,479 | -0.37(-0.97%) |
Jul 13, 2006 | 38.65 | 38.76 | 37.48 | 37.67 | 634,472 | -1.02(-2.63%) |
Jul 12, 2006 | 38.91 | 39.22 | 38.47 | 38.69 | 646,363 | -0.15(-0.39%) |
Jul 11, 2006 | 38.65 | 38.94 | 38.43 | 38.84 | 748,321 | -0.02(-0.04%) |
Jul 10, 2006 | 38.99 | 39.31 | 38.75 | 38.86 | 520,976 | +0.29(+0.75%) |
Jul 07, 2006 | 38.71 | 38.88 | 38.30 | 38.57 | 750,441 | -0.35(-0.89%) |
Jul 06, 2006 | 39.78 | 39.91 | 38.79 | 38.92 | 957,771 | -1.02(-2.55%) |
Jul 05, 2006 | 39.60 | 40.02 | 38.44 | 39.94 | 1,386,443 | +0.33(+0.84%) |