Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.59 | 39.76 | 39.35 | 39.67 | 618,900 | +0.15(+0.38%) |
Sep 28, 2006 | 39.64 | 39.73 | 39.34 | 39.52 | 594,200 | -0.20(-0.50%) |
Sep 27, 2006 | 39.66 | 40.01 | 39.57 | 39.72 | 700,600 | -0.01(-0.03%) |
Sep 26, 2006 | 39.70 | 39.97 | 39.40 | 39.73 | 1,073,700 | -0.17(-0.43%) |
Sep 25, 2006 | 39.54 | 40.00 | 39.45 | 39.90 | 856,300 | +0.48(+1.22%) |
Sep 22, 2006 | 39.48 | 39.56 | 39.23 | 39.42 | 506,700 | -0.12(-0.30%) |
Sep 21, 2006 | 39.39 | 39.64 | 39.31 | 39.54 | 796,000 | +0.37(+0.94%) |
Sep 20, 2006 | 39.06 | 39.32 | 39.02 | 39.17 | 690,600 | +0.09(+0.23%) |
Sep 19, 2006 | 39.33 | 39.36 | 38.80 | 39.08 | 844,600 | -0.29(-0.74%) |
Sep 18, 2006 | 39.54 | 39.64 | 39.24 | 39.37 | 775,300 | -0.05(-0.13%) |
Sep 15, 2006 | 40.00 | 40.00 | 39.36 | 39.42 | 798,700 | -0.55(-1.38%) |
Sep 14, 2006 | 39.99 | 40.04 | 39.82 | 39.97 | 562,000 | -0.02(-0.05%) |
Sep 13, 2006 | 39.98 | 40.02 | 39.77 | 39.99 | 722,900 | +0.01(+0.03%) |
Sep 12, 2006 | 39.86 | 40.14 | 39.83 | 39.98 | 1,165,400 | +0.20(+0.50%) |
Sep 11, 2006 | 39.28 | 39.93 | 39.06 | 39.78 | 793,300 | +0.43(+1.09%) |
Sep 08, 2006 | 39.41 | 39.63 | 39.31 | 39.35 | 1,052,100 | -0.17(-0.43%) |
Sep 07, 2006 | 39.82 | 40.09 | 39.48 | 39.52 | 644,000 | -0.32(-0.80%) |
Sep 06, 2006 | 39.58 | 40.00 | 39.40 | 39.84 | 1,028,900 | +0.16(+0.40%) |
Sep 05, 2006 | 39.98 | 40.00 | 39.61 | 39.68 | 680,500 | -0.27(-0.68%) |
Sep 01, 2006 | 39.92 | 40.00 | 39.73 | 39.95 | 382,600 | +0.13(+0.33%) |
Aug 31, 2006 | 39.88 | 40.00 | 39.71 | 39.82 | 826,300 | -0.12(-0.30%) |
Aug 30, 2006 | 39.88 | 40.04 | 39.85 | 39.94 | 510,700 | +0.00(+0.00%) |
Aug 29, 2006 | 39.55 | 40.00 | 39.55 | 39.94 | 1,006,100 | +0.39(+0.99%) |
Aug 28, 2006 | 39.22 | 39.80 | 39.22 | 39.55 | 706,300 | +0.32(+0.82%) |
Aug 25, 2006 | 39.30 | 39.42 | 39.12 | 39.23 | 330,600 | -0.04(-0.10%) |
Aug 24, 2006 | 39.17 | 39.41 | 39.17 | 39.27 | 578,900 | +0.19(+0.49%) |
Aug 23, 2006 | 39.28 | 39.58 | 39.02 | 39.08 | 463,700 | -0.20(-0.51%) |
Aug 22, 2006 | 39.52 | 39.73 | 39.12 | 39.28 | 504,800 | -0.26(-0.66%) |
Aug 21, 2006 | 39.20 | 39.71 | 39.11 | 39.54 | 500,700 | +0.24(+0.61%) |
Aug 18, 2006 | 39.15 | 39.42 | 39.13 | 39.30 | 519,500 | +0.06(+0.15%) |
Aug 17, 2006 | 39.30 | 39.47 | 39.04 | 39.24 | 572,000 | -0.18(-0.46%) |
Aug 16, 2006 | 39.77 | 39.80 | 39.27 | 39.42 | 644,800 | -0.21(-0.53%) |
Aug 15, 2006 | 39.70 | 39.78 | 39.52 | 39.63 | 561,700 | +0.12(+0.30%) |
Aug 14, 2006 | 39.60 | 39.90 | 39.36 | 39.51 | 656,800 | +0.11(+0.28%) |
Aug 11, 2006 | 39.20 | 39.43 | 38.97 | 39.40 | 472,400 | +0.20(+0.51%) |
Aug 10, 2006 | 38.86 | 39.32 | 38.66 | 39.20 | 571,700 | +0.35(+0.90%) |
Aug 09, 2006 | 39.25 | 39.62 | 38.81 | 38.85 | 818,800 | -0.36(-0.92%) |
Aug 08, 2006 | 38.91 | 39.47 | 38.89 | 39.21 | 621,000 | +0.41(+1.06%) |
Aug 07, 2006 | 38.82 | 39.12 | 38.76 | 38.80 | 537,400 | +0.01(+0.03%) |
Aug 04, 2006 | 38.87 | 39.03 | 38.73 | 38.79 | 711,100 | +0.02(+0.05%) |
Aug 03, 2006 | 38.41 | 38.99 | 38.34 | 38.77 | 1,257,100 | +0.34(+0.88%) |
Aug 02, 2006 | 38.15 | 38.47 | 38.07 | 38.43 | 893,500 | +0.21(+0.55%) |
Aug 01, 2006 | 37.59 | 38.44 | 36.52 | 38.22 | 1,401,300 | -0.35(-0.91%) |
Jul 31, 2006 | 37.87 | 38.85 | 37.66 | 38.57 | 1,509,400 | +0.76(+2.01%) |
Jul 28, 2006 | 37.34 | 38.00 | 37.34 | 37.81 | 675,600 | +0.46(+1.23%) |
Jul 27, 2006 | 36.98 | 37.69 | 36.40 | 37.35 | 1,189,100 | +1.04(+2.86%) |
Jul 26, 2006 | 35.80 | 36.67 | 35.66 | 36.31 | 1,175,900 | +0.53(+1.48%) |
Jul 25, 2006 | 36.00 | 36.30 | 35.70 | 35.78 | 725,000 | -0.19(-0.53%) |
Jul 24, 2006 | 35.49 | 36.12 | 35.44 | 35.97 | 589,500 | +0.48(+1.35%) |
Jul 21, 2006 | 35.75 | 35.78 | 35.38 | 35.49 | 708,700 | -0.07(-0.20%) |
Jul 20, 2006 | 36.15 | 36.15 | 35.50 | 35.56 | 555,400 | -0.68(-1.88%) |
Jul 19, 2006 | 36.10 | 36.37 | 36.17 | 36.24 | 688,600 | +0.14(+0.39%) |
Jul 18, 2006 | 36.42 | 36.45 | 35.96 | 36.10 | 428,900 | -0.33(-0.91%) |
Jul 17, 2006 | 36.24 | 36.49 | 36.20 | 36.43 | 347,500 | +0.09(+0.25%) |
Jul 14, 2006 | 36.54 | 36.76 | 36.30 | 36.34 | 734,400 | -0.24(-0.66%) |
Jul 13, 2006 | 37.15 | 37.30 | 36.45 | 36.58 | 933,900 | -0.61(-1.64%) |
Jul 12, 2006 | 37.45 | 37.45 | 37.10 | 37.19 | 641,700 | -0.16(-0.43%) |
Jul 11, 2006 | 37.33 | 37.44 | 37.01 | 37.35 | 495,200 | +0.05(+0.13%) |
Jul 10, 2006 | 37.31 | 37.54 | 37.24 | 37.30 | 296,600 | +0.02(+0.05%) |
Jul 07, 2006 | 37.14 | 37.50 | 37.08 | 37.28 | 450,900 | +0.01(+0.03%) |
Jul 06, 2006 | 37.09 | 37.46 | 36.96 | 37.27 | 650,400 | +0.16(+0.43%) |
Jul 05, 2006 | 37.00 | 37.15 | 36.57 | 37.11 | 601,200 | -0.04(-0.11%) |