Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.96 | 40.19 | 39.86 | 39.96 | 527,110 | +0.08(+0.21%) |
Sep 28, 2006 | 40.27 | 40.48 | 39.83 | 39.88 | 536,332 | -0.34(-0.84%) |
Sep 27, 2006 | 40.00 | 40.25 | 39.89 | 40.22 | 613,313 | +0.22(+0.56%) |
Sep 26, 2006 | 39.56 | 40.12 | 39.48 | 39.99 | 705,664 | +0.43(+1.10%) |
Sep 25, 2006 | 39.78 | 40.02 | 39.21 | 39.56 | 722,237 | -0.18(-0.45%) |
Sep 22, 2006 | 39.45 | 39.79 | 39.40 | 39.74 | 473,650 | +0.30(+0.76%) |
Sep 21, 2006 | 40.01 | 40.09 | 39.44 | 39.44 | 382,101 | -0.52(-1.29%) |
Sep 20, 2006 | 39.89 | 40.20 | 39.84 | 39.96 | 315,143 | +0.09(+0.23%) |
Sep 19, 2006 | 39.79 | 39.91 | 39.60 | 39.87 | 439,035 | +0.10(+0.26%) |
Sep 18, 2006 | 39.75 | 39.83 | 39.49 | 39.76 | 443,713 | +0.13(+0.34%) |
Sep 15, 2006 | 40.00 | 40.12 | 39.47 | 39.63 | 905,736 | -0.27(-0.68%) |
Sep 14, 2006 | 39.95 | 40.09 | 39.70 | 39.90 | 596,206 | -0.05(-0.13%) |
Sep 13, 2006 | 39.99 | 40.13 | 39.89 | 39.95 | 717,025 | +0.01(+0.04%) |
Sep 12, 2006 | 39.51 | 40.02 | 39.39 | 39.93 | 1,359,741 | +0.52(+1.33%) |
Sep 11, 2006 | 39.45 | 39.58 | 39.18 | 39.41 | 835,036 | -0.02(-0.04%) |
Sep 08, 2006 | 39.13 | 39.45 | 38.96 | 39.42 | 766,742 | +0.54(+1.39%) |
Sep 07, 2006 | 38.95 | 39.01 | 38.73 | 38.89 | 616,922 | -0.07(-0.17%) |
Sep 06, 2006 | 39.09 | 39.09 | 38.73 | 38.95 | 1,505,151 | -0.17(-0.44%) |
Sep 05, 2006 | 38.83 | 39.21 | 38.80 | 39.12 | 1,034,841 | +0.35(+0.91%) |
Sep 01, 2006 | 38.46 | 38.83 | 38.46 | 38.77 | 583,777 | +0.28(+0.72%) |
Aug 31, 2006 | 38.08 | 38.55 | 38.02 | 38.50 | 754,713 | +0.42(+1.10%) |
Aug 30, 2006 | 37.86 | 38.27 | 37.83 | 38.08 | 662,095 | +0.22(+0.57%) |
Aug 29, 2006 | 37.67 | 37.95 | 37.63 | 37.86 | 631,222 | +0.16(+0.42%) |
Aug 28, 2006 | 37.63 | 37.91 | 37.63 | 37.70 | 368,736 | +0.08(+0.22%) |
Aug 25, 2006 | 37.51 | 37.88 | 37.51 | 37.62 | 433,689 | +0.11(+0.30%) |
Aug 24, 2006 | 37.56 | 37.73 | 37.46 | 37.51 | 421,661 | -0.02(-0.06%) |
Aug 23, 2006 | 37.58 | 37.64 | 37.37 | 37.53 | 653,140 | -0.02(-0.04%) |
Aug 22, 2006 | 38.12 | 38.12 | 37.52 | 37.55 | 543,014 | -0.56(-1.47%) |
Aug 21, 2006 | 38.03 | 38.19 | 37.98 | 38.11 | 551,968 | +0.07(+0.20%) |
Aug 18, 2006 | 38.05 | 38.17 | 37.93 | 38.03 | 325,701 | -0.01(-0.04%) |
Aug 17, 2006 | 37.76 | 38.12 | 37.71 | 38.05 | 722,237 | +0.30(+0.79%) |
Aug 16, 2006 | 37.79 | 38.03 | 37.75 | 37.75 | 606,497 | +0.19(+0.50%) |
Aug 15, 2006 | 37.62 | 37.85 | 37.50 | 37.56 | 642,181 | +0.13(+0.34%) |
Aug 14, 2006 | 37.72 | 37.97 | 37.40 | 37.43 | 677,598 | -0.25(-0.66%) |
Aug 11, 2006 | 37.69 | 37.78 | 37.47 | 37.68 | 369,672 | +0.04(+0.12%) |
Aug 10, 2006 | 37.30 | 37.74 | 37.30 | 37.64 | 498,509 | +0.22(+0.60%) |
Aug 09, 2006 | 37.64 | 37.88 | 37.40 | 37.41 | 737,072 | -0.07(-0.20%) |
Aug 08, 2006 | 37.42 | 37.86 | 37.41 | 37.49 | 653,942 | +0.03(+0.08%) |
Aug 07, 2006 | 36.75 | 37.55 | 36.75 | 37.46 | 1,883,911 | +0.64(+1.73%) |
Aug 04, 2006 | 36.48 | 36.97 | 36.48 | 36.82 | 966,547 | +0.43(+1.17%) |
Aug 03, 2006 | 36.66 | 37.21 | 36.35 | 36.39 | 1,753,336 | +0.50(+1.40%) |
Aug 02, 2006 | 35.84 | 36.11 | 35.71 | 35.89 | 590,727 | +0.16(+0.44%) |
Aug 01, 2006 | 35.99 | 36.06 | 35.54 | 35.74 | 746,026 | -0.31(-0.85%) |
Jul 31, 2006 | 36.34 | 36.34 | 35.97 | 36.04 | 506,127 | -0.27(-0.74%) |
Jul 28, 2006 | 36.11 | 36.42 | 36.10 | 36.31 | 400,010 | +0.26(+0.73%) |
Jul 27, 2006 | 36.93 | 36.98 | 35.95 | 36.05 | 1,124,653 | -0.88(-2.37%) |
Jul 26, 2006 | 36.47 | 37.16 | 36.44 | 36.93 | 897,317 | +0.34(+0.94%) |
Jul 25, 2006 | 36.42 | 36.66 | 36.21 | 36.58 | 629,217 | +0.16(+0.43%) |
Jul 24, 2006 | 36.22 | 36.54 | 36.13 | 36.42 | 455,608 | +0.35(+0.97%) |
Jul 21, 2006 | 36.26 | 36.26 | 35.92 | 36.07 | 357,242 | -0.19(-0.52%) |
Jul 20, 2006 | 35.99 | 36.57 | 35.99 | 36.26 | 983,386 | +0.37(+1.04%) |
Jul 19, 2006 | 35.37 | 36.00 | 35.36 | 35.89 | 1,241,462 | +0.51(+1.44%) |
Jul 18, 2006 | 35.38 | 35.44 | 34.95 | 35.38 | 791,868 | +0.01(+0.04%) |
Jul 17, 2006 | 35.53 | 35.73 | 35.35 | 35.36 | 794,541 | -0.24(-0.67%) |
Jul 14, 2006 | 35.83 | 35.87 | 35.32 | 35.60 | 385,309 | -0.27(-0.75%) |
Jul 13, 2006 | 35.97 | 35.97 | 35.56 | 35.87 | 774,226 | -0.11(-0.31%) |
Jul 12, 2006 | 36.07 | 36.20 | 35.95 | 35.98 | 394,931 | -0.07(-0.21%) |
Jul 11, 2006 | 36.14 | 36.20 | 35.84 | 36.06 | 1,007,443 | -0.10(-0.29%) |
Jul 10, 2006 | 36.17 | 36.27 | 36.04 | 36.16 | 829,022 | +0.06(+0.17%) |
Jul 07, 2006 | 36.14 | 36.21 | 36.04 | 36.10 | 539,539 | -0.10(-0.29%) |
Jul 06, 2006 | 35.95 | 36.28 | 35.94 | 36.21 | 640,043 | +0.27(+0.75%) |
Jul 05, 2006 | 35.47 | 36.02 | 35.44 | 35.94 | 1,227,963 | -0.25(-0.68%) |