Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.44 | 40.79 | 39.58 | 39.58 | 2,168,765 | -0.46(-1.16%) |
Sep 28, 2006 | 40.36 | 40.77 | 39.47 | 40.05 | 2,633,133 | -0.31(-0.76%) |
Sep 27, 2006 | 41.09 | 41.77 | 39.96 | 40.35 | 3,903,572 | -0.72(-1.75%) |
Sep 26, 2006 | 40.24 | 41.92 | 40.19 | 41.07 | 4,938,397 | +0.06(+0.15%) |
Sep 25, 2006 | 40.51 | 41.29 | 39.82 | 41.01 | 3,401,364 | +0.94(+2.34%) |
Sep 22, 2006 | 39.49 | 40.67 | 39.14 | 40.07 | 2,347,676 | +0.49(+1.24%) |
Sep 21, 2006 | 39.81 | 40.94 | 39.37 | 39.58 | 2,475,943 | -0.38(-0.96%) |
Sep 20, 2006 | 40.51 | 41.08 | 39.84 | 39.97 | 1,781,563 | -0.32(-0.80%) |
Sep 19, 2006 | 40.54 | 40.94 | 39.72 | 40.29 | 2,201,232 | -0.24(-0.58%) |
Sep 18, 2006 | 41.16 | 41.46 | 40.25 | 40.53 | 2,406,780 | -0.05(-0.13%) |
Sep 15, 2006 | 40.06 | 42.00 | 40.03 | 40.58 | 5,425,401 | +0.97(+2.45%) |
Sep 14, 2006 | 39.28 | 39.65 | 38.76 | 39.61 | 2,269,481 | +0.05(+0.13%) |
Sep 13, 2006 | 39.84 | 40.24 | 39.48 | 39.56 | 2,313,609 | -0.22(-0.55%) |
Sep 12, 2006 | 37.72 | 39.98 | 37.40 | 39.77 | 4,563,999 | +2.06(+5.47%) |
Sep 11, 2006 | 37.18 | 38.17 | 36.56 | 37.71 | 3,121,280 | +0.35(+0.94%) |
Sep 08, 2006 | 37.18 | 38.42 | 36.76 | 37.36 | 6,334,702 | -0.47(-1.25%) |
Sep 07, 2006 | 37.61 | 38.65 | 36.95 | 37.83 | 4,141,243 | -0.22(-0.57%) |
Sep 06, 2006 | 38.58 | 38.96 | 37.81 | 38.05 | 2,560,540 | -0.93(-2.38%) |
Sep 05, 2006 | 39.40 | 39.53 | 38.66 | 38.98 | 1,645,865 | -0.20(-0.51%) |
Sep 01, 2006 | 39.36 | 39.60 | 38.72 | 39.18 | 1,486,617 | -0.04(-0.11%) |
Aug 31, 2006 | 39.06 | 39.49 | 38.67 | 39.22 | 2,645,937 | +0.15(+0.38%) |
Aug 30, 2006 | 39.63 | 39.63 | 38.80 | 39.07 | 2,321,383 | -0.73(-1.85%) |
Aug 29, 2006 | 39.26 | 39.91 | 38.71 | 39.81 | 2,384,944 | +0.22(+0.55%) |
Aug 28, 2006 | 39.26 | 40.06 | 39.22 | 39.59 | 1,665,871 | +0.44(+1.12%) |
Aug 25, 2006 | 39.24 | 39.33 | 38.62 | 39.15 | 1,525,601 | -0.09(-0.22%) |
Aug 24, 2006 | 38.78 | 39.35 | 38.29 | 39.24 | 1,793,110 | +0.46(+1.20%) |
Aug 23, 2006 | 39.42 | 39.45 | 38.23 | 38.78 | 2,029,295 | -0.64(-1.62%) |
Aug 22, 2006 | 39.56 | 40.38 | 39.36 | 39.42 | 1,859,072 | -0.15(-0.38%) |
Aug 21, 2006 | 40.28 | 40.28 | 39.36 | 39.56 | 2,409,066 | -0.72(-1.78%) |
Aug 18, 2006 | 40.24 | 40.37 | 39.52 | 40.28 | 1,549,608 | +0.16(+0.39%) |
Aug 17, 2006 | 39.54 | 40.89 | 39.37 | 40.12 | 3,131,454 | +0.59(+1.48%) |
Aug 16, 2006 | 38.47 | 39.63 | 38.43 | 39.54 | 3,502,080 | +1.25(+3.27%) |
Aug 15, 2006 | 38.04 | 38.46 | 37.39 | 38.29 | 2,779,006 | +0.85(+2.27%) |
Aug 14, 2006 | 38.62 | 38.62 | 37.08 | 37.44 | 2,359,108 | -0.67(-1.77%) |
Aug 11, 2006 | 38.75 | 38.92 | 37.90 | 38.11 | 2,070,107 | -0.94(-2.42%) |
Aug 10, 2006 | 38.93 | 39.35 | 38.52 | 39.06 | 2,152,532 | +0.12(+0.31%) |
Aug 09, 2006 | 40.51 | 40.54 | 38.67 | 38.93 | 4,079,968 | -1.60(-3.95%) |
Aug 08, 2006 | 41.68 | 42.28 | 40.21 | 40.54 | 2,968,205 | -0.94(-2.26%) |
Aug 07, 2006 | 40.96 | 42.12 | 40.75 | 41.47 | 2,931,509 | +0.51(+1.24%) |
Aug 04, 2006 | 41.46 | 42.82 | 40.66 | 40.96 | 4,005,203 | -0.21(-0.51%) |
Aug 03, 2006 | 39.06 | 41.77 | 38.93 | 41.17 | 3,851,556 | +1.76(+4.46%) |
Aug 02, 2006 | 39.54 | 40.17 | 39.32 | 39.42 | 2,083,368 | -0.10(-0.27%) |
Aug 01, 2006 | 38.63 | 39.70 | 38.45 | 39.52 | 2,535,390 | +0.39(+1.01%) |
Jul 31, 2006 | 39.58 | 39.77 | 38.83 | 39.13 | 2,015,462 | -0.64(-1.61%) |
Jul 28, 2006 | 39.25 | 40.14 | 38.84 | 39.77 | 2,365,739 | +0.96(+2.48%) |
Jul 27, 2006 | 39.55 | 40.16 | 38.51 | 38.80 | 2,332,014 | -0.73(-1.86%) |
Jul 26, 2006 | 39.71 | 39.75 | 38.66 | 39.54 | 2,072,965 | -0.02(-0.04%) |
Jul 25, 2006 | 38.84 | 40.24 | 38.55 | 39.56 | 3,728,662 | +0.38(+0.96%) |
Jul 24, 2006 | 37.34 | 39.21 | 37.53 | 39.18 | 3,974,565 | +1.85(+4.94%) |
Jul 21, 2006 | 36.36 | 37.76 | 35.65 | 37.33 | 4,600,810 | +0.98(+2.69%) |
Jul 20, 2006 | 37.09 | 37.11 | 36.14 | 36.35 | 3,746,611 | -0.76(-2.05%) |
Jul 19, 2006 | 35.51 | 37.15 | 35.35 | 37.12 | 4,561,484 | +1.68(+4.74%) |
Jul 18, 2006 | 35.86 | 36.16 | 34.88 | 35.44 | 4,159,878 | -0.48(-1.34%) |
Jul 17, 2006 | 35.05 | 35.93 | 34.90 | 35.92 | 4,913,704 | +0.87(+2.47%) |
Jul 14, 2006 | 35.73 | 35.74 | 33.82 | 35.05 | 5,326,971 | -0.87(-2.44%) |
Jul 13, 2006 | 36.39 | 36.77 | 35.93 | 35.93 | 2,251,990 | -0.45(-1.25%) |
Jul 12, 2006 | 37.59 | 37.82 | 36.21 | 36.38 | 2,265,480 | -1.29(-3.44%) |
Jul 11, 2006 | 38.23 | 38.23 | 37.25 | 37.67 | 1,947,670 | -0.73(-1.89%) |
Jul 10, 2006 | 38.79 | 38.99 | 38.37 | 38.40 | 1,216,594 | -0.38(-0.99%) |
Jul 07, 2006 | 38.26 | 39.20 | 38.24 | 38.79 | 2,425,642 | +0.35(+0.91%) |
Jul 06, 2006 | 38.14 | 39.03 | 38.09 | 38.44 | 3,069,264 | -0.23(-0.59%) |
Jul 05, 2006 | 38.71 | 38.89 | 38.09 | 38.66 | 1,890,739 | -0.05(-0.14%) |