Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.06 | 42.23 | 41.66 | 41.67 | 876,685 | -0.41(-0.97%) |
Sep 28, 2006 | 42.03 | 42.10 | 41.82 | 42.08 | 788,079 | +0.05(+0.13%) |
Sep 27, 2006 | 42.15 | 42.29 | 41.86 | 42.02 | 847,352 | -0.26(-0.63%) |
Sep 26, 2006 | 42.10 | 42.43 | 41.93 | 42.29 | 1,023,354 | +0.22(+0.53%) |
Sep 25, 2006 | 42.17 | 42.25 | 41.86 | 42.06 | 1,284,334 | +0.07(+0.16%) |
Sep 22, 2006 | 42.06 | 42.10 | 41.83 | 42.00 | 1,229,295 | +0.00(+0.00%) |
Sep 21, 2006 | 41.67 | 42.15 | 41.53 | 42.00 | 2,022,969 | +0.91(+2.20%) |
Sep 20, 2006 | 40.75 | 41.14 | 40.71 | 41.09 | 867,915 | +0.41(+1.01%) |
Sep 19, 2006 | 40.70 | 40.90 | 40.51 | 40.68 | 988,426 | -0.13(-0.32%) |
Sep 18, 2006 | 41.61 | 41.63 | 40.75 | 40.81 | 1,786,939 | -0.55(-1.33%) |
Sep 15, 2006 | 40.24 | 41.37 | 40.15 | 41.36 | 4,095,081 | +1.50(+3.77%) |
Sep 14, 2006 | 39.91 | 40.06 | 39.69 | 39.86 | 1,049,210 | -0.03(-0.08%) |
Sep 13, 2006 | 39.93 | 40.11 | 39.69 | 39.89 | 2,105,527 | -0.15(-0.38%) |
Sep 12, 2006 | 39.57 | 40.08 | 39.57 | 40.05 | 2,254,010 | +0.36(+0.92%) |
Sep 11, 2006 | 39.11 | 39.72 | 39.08 | 39.68 | 1,587,499 | +0.57(+1.45%) |
Sep 08, 2006 | 39.32 | 39.34 | 39.09 | 39.11 | 1,465,175 | -0.15(-0.37%) |
Sep 07, 2006 | 39.42 | 39.58 | 39.22 | 39.26 | 870,486 | -0.30(-0.75%) |
Sep 06, 2006 | 39.60 | 39.72 | 39.51 | 39.56 | 1,179,549 | -0.25(-0.63%) |
Sep 05, 2006 | 39.93 | 39.93 | 39.73 | 39.81 | 1,422,988 | +0.10(+0.25%) |
Sep 01, 2006 | 39.67 | 39.93 | 39.62 | 39.71 | 1,252,127 | +0.15(+0.38%) |
Aug 31, 2006 | 40.08 | 40.20 | 39.56 | 39.56 | 2,218,326 | -0.27(-0.68%) |
Aug 30, 2006 | 39.75 | 40.18 | 39.71 | 39.83 | 1,988,646 | +0.15(+0.38%) |
Aug 29, 2006 | 39.78 | 40.06 | 39.59 | 39.67 | 1,887,036 | -0.10(-0.25%) |
Aug 28, 2006 | 39.51 | 40.04 | 39.50 | 39.77 | 964,233 | +0.26(+0.67%) |
Aug 25, 2006 | 39.40 | 39.71 | 39.35 | 39.51 | 1,057,526 | -0.03(-0.07%) |
Aug 24, 2006 | 39.61 | 39.79 | 39.39 | 39.54 | 617,218 | +0.09(+0.23%) |
Aug 23, 2006 | 39.52 | 39.82 | 39.36 | 39.44 | 843,571 | +0.02(+0.05%) |
Aug 22, 2006 | 39.51 | 39.69 | 39.33 | 39.42 | 584,709 | -0.15(-0.37%) |
Aug 21, 2006 | 39.90 | 39.98 | 39.52 | 39.57 | 975,724 | -0.49(-1.22%) |
Aug 18, 2006 | 40.36 | 40.36 | 39.87 | 40.06 | 674,676 | -0.30(-0.75%) |
Aug 17, 2006 | 40.03 | 40.57 | 39.95 | 40.36 | 2,356,225 | +0.29(+0.73%) |
Aug 16, 2006 | 39.91 | 40.07 | 39.63 | 40.07 | 1,248,347 | +0.38(+0.97%) |
Aug 15, 2006 | 39.09 | 39.85 | 39.05 | 39.69 | 1,492,391 | +0.98(+2.53%) |
Aug 14, 2006 | 38.84 | 39.08 | 38.62 | 38.71 | 1,100,317 | +0.12(+0.31%) |
Aug 11, 2006 | 39.06 | 39.15 | 38.48 | 38.59 | 1,297,337 | -0.46(-1.19%) |
Aug 10, 2006 | 39.09 | 39.50 | 38.96 | 39.05 | 1,065,238 | -0.03(-0.07%) |
Aug 09, 2006 | 39.08 | 39.57 | 39.05 | 39.08 | 1,151,727 | +0.01(+0.03%) |
Aug 08, 2006 | 38.91 | 39.15 | 38.88 | 39.07 | 1,490,426 | +0.25(+0.65%) |
Aug 07, 2006 | 39.14 | 39.24 | 38.75 | 38.81 | 1,259,385 | -0.28(-0.71%) |
Aug 04, 2006 | 39.50 | 39.53 | 38.69 | 39.09 | 1,363,867 | -0.26(-0.66%) |
Aug 03, 2006 | 39.19 | 39.48 | 38.80 | 39.35 | 1,380,954 | -0.13(-0.32%) |
Aug 02, 2006 | 38.34 | 39.93 | 37.15 | 39.48 | 4,393,106 | +0.68(+1.76%) |
Aug 01, 2006 | 39.67 | 39.67 | 38.79 | 38.80 | 2,412,927 | -0.85(-2.14%) |
Jul 31, 2006 | 39.73 | 39.95 | 39.58 | 39.64 | 1,269,062 | -0.21(-0.53%) |
Jul 28, 2006 | 40.04 | 40.28 | 39.77 | 39.85 | 949,264 | +0.16(+0.40%) |
Jul 27, 2006 | 39.34 | 40.15 | 39.34 | 39.69 | 1,196,786 | +0.33(+0.84%) |
Jul 26, 2006 | 39.78 | 39.78 | 39.21 | 39.36 | 939,587 | -0.58(-1.46%) |
Jul 25, 2006 | 39.24 | 40.05 | 39.14 | 39.95 | 1,341,791 | +0.75(+1.91%) |
Jul 24, 2006 | 38.91 | 39.25 | 38.85 | 39.20 | 1,068,413 | +0.30(+0.77%) |
Jul 21, 2006 | 39.50 | 39.50 | 38.78 | 38.90 | 1,177,885 | -0.55(-1.39%) |
Jul 20, 2006 | 39.95 | 40.06 | 39.45 | 39.45 | 1,142,957 | -0.50(-1.24%) |
Jul 19, 2006 | 39.48 | 40.13 | 39.48 | 39.95 | 718,374 | +0.60(+1.53%) |
Jul 18, 2006 | 39.36 | 39.62 | 39.13 | 39.34 | 1,113,170 | -0.17(-0.42%) |
Jul 17, 2006 | 39.14 | 39.66 | 39.03 | 39.51 | 568,983 | +0.40(+1.01%) |
Jul 14, 2006 | 39.68 | 39.69 | 38.73 | 39.11 | 1,435,841 | -0.67(-1.70%) |
Jul 13, 2006 | 40.28 | 40.28 | 39.78 | 39.79 | 977,388 | -0.54(-1.34%) |
Jul 12, 2006 | 40.66 | 40.71 | 40.30 | 40.33 | 763,584 | -0.33(-0.81%) |
Jul 11, 2006 | 40.39 | 40.66 | 40.19 | 40.66 | 745,893 | +0.21(+0.52%) |
Jul 10, 2006 | 40.29 | 40.67 | 40.29 | 40.45 | 466,466 | +0.19(+0.48%) |
Jul 07, 2006 | 40.17 | 40.44 | 40.10 | 40.26 | 408,857 | -0.05(-0.11%) |
Jul 06, 2006 | 40.05 | 40.35 | 40.05 | 40.30 | 700,078 | +0.19(+0.46%) |
Jul 05, 2006 | 40.01 | 40.20 | 39.94 | 40.12 | 908,287 | -0.30(-0.74%) |