Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.39 | 40.25 | 39.39 | 40.12 | 1,009,746 | +0.57(+1.44%) |
Sep 28, 2006 | 39.71 | 39.84 | 39.26 | 39.55 | 864,424 | -0.15(-0.38%) |
Sep 27, 2006 | 39.82 | 40.13 | 39.60 | 39.70 | 948,930 | -0.09(-0.23%) |
Sep 26, 2006 | 39.98 | 40.02 | 39.69 | 39.79 | 562,655 | +0.46(+1.16%) |
Sep 25, 2006 | 39.10 | 39.46 | 39.03 | 39.33 | 862,690 | -0.23(-0.58%) |
Sep 22, 2006 | 40.14 | 40.15 | 39.38 | 39.56 | 1,008,302 | -0.53(-1.33%) |
Sep 21, 2006 | 40.53 | 40.57 | 39.93 | 40.10 | 764,460 | -0.51(-1.24%) |
Sep 20, 2006 | 40.32 | 41.03 | 40.24 | 40.60 | 1,580,780 | +0.40(+1.00%) |
Sep 19, 2006 | 39.91 | 40.28 | 39.78 | 40.20 | 827,732 | +0.38(+0.96%) |
Sep 18, 2006 | 40.01 | 40.32 | 39.69 | 39.82 | 1,076,196 | +0.01(+0.03%) |
Sep 15, 2006 | 38.92 | 39.80 | 38.91 | 39.80 | 1,583,236 | +1.00(+2.59%) |
Sep 14, 2006 | 38.25 | 38.84 | 38.25 | 38.80 | 1,219,063 | +0.33(+0.85%) |
Sep 13, 2006 | 38.39 | 38.67 | 38.33 | 38.48 | 860,668 | +0.19(+0.51%) |
Sep 12, 2006 | 38.05 | 38.32 | 37.80 | 38.28 | 1,075,907 | +0.23(+0.60%) |
Sep 11, 2006 | 38.45 | 38.68 | 38.05 | 38.05 | 1,004,401 | -0.33(-0.85%) |
Sep 08, 2006 | 38.33 | 38.49 | 38.12 | 38.38 | 709,711 | +0.08(+0.22%) |
Sep 07, 2006 | 37.94 | 38.34 | 37.93 | 38.30 | 879,880 | +0.43(+1.13%) |
Sep 06, 2006 | 38.60 | 38.60 | 37.46 | 37.87 | 1,212,851 | -0.73(-1.90%) |
Sep 05, 2006 | 38.86 | 38.87 | 38.28 | 38.60 | 582,735 | -0.07(-0.18%) |
Sep 01, 2006 | 38.77 | 38.95 | 38.61 | 38.67 | 732,391 | -0.33(-0.85%) |
Aug 31, 2006 | 38.45 | 39.04 | 38.36 | 39.00 | 1,486,451 | +0.64(+1.66%) |
Aug 30, 2006 | 38.21 | 38.49 | 38.07 | 38.36 | 676,053 | +0.10(+0.27%) |
Aug 29, 2006 | 37.07 | 38.27 | 37.06 | 38.26 | 1,370,308 | +1.35(+3.66%) |
Aug 28, 2006 | 36.31 | 36.92 | 36.21 | 36.91 | 617,837 | +0.64(+1.76%) |
Aug 25, 2006 | 36.32 | 36.69 | 36.20 | 36.27 | 585,479 | -0.03(-0.10%) |
Aug 24, 2006 | 36.34 | 36.54 | 36.14 | 36.31 | 1,389,521 | -0.03(-0.08%) |
Aug 23, 2006 | 37.67 | 37.67 | 36.33 | 36.34 | 1,460,304 | -1.29(-3.42%) |
Aug 22, 2006 | 37.64 | 37.87 | 37.34 | 37.62 | 623,904 | -0.62(-1.63%) |
Aug 21, 2006 | 37.91 | 38.52 | 37.64 | 38.25 | 677,498 | +0.35(+0.91%) |
Aug 18, 2006 | 37.72 | 38.00 | 37.35 | 37.90 | 640,084 | +0.17(+0.44%) |
Aug 17, 2006 | 38.20 | 38.20 | 37.58 | 37.73 | 556,588 | -0.46(-1.21%) |
Aug 16, 2006 | 37.44 | 38.20 | 37.44 | 38.20 | 806,641 | +0.75(+2.00%) |
Aug 15, 2006 | 37.04 | 37.63 | 37.04 | 37.45 | 412,999 | +0.36(+0.97%) |
Aug 14, 2006 | 37.40 | 37.51 | 37.04 | 37.09 | 334,415 | -0.21(-0.58%) |
Aug 11, 2006 | 36.79 | 37.40 | 36.79 | 37.31 | 819,787 | +0.44(+1.20%) |
Aug 10, 2006 | 37.10 | 37.12 | 36.68 | 36.86 | 748,425 | -0.34(-0.91%) |
Aug 09, 2006 | 37.59 | 37.74 | 37.19 | 37.20 | 685,876 | -0.39(-1.03%) |
Aug 08, 2006 | 37.98 | 38.35 | 37.51 | 37.59 | 739,903 | -0.06(-0.15%) |
Aug 07, 2006 | 37.69 | 37.80 | 37.44 | 37.64 | 686,598 | -0.21(-0.55%) |
Aug 04, 2006 | 37.69 | 37.99 | 37.14 | 37.85 | 682,698 | +0.20(+0.53%) |
Aug 03, 2006 | 37.45 | 37.76 | 36.95 | 37.65 | 682,842 | +0.40(+1.08%) |
Aug 02, 2006 | 37.38 | 38.04 | 37.21 | 37.25 | 934,485 | -0.09(-0.24%) |
Aug 01, 2006 | 37.78 | 38.07 | 37.01 | 37.34 | 1,096,420 | -0.44(-1.17%) |
Jul 31, 2006 | 38.25 | 38.38 | 37.72 | 37.78 | 1,414,367 | -0.21(-0.55%) |
Jul 28, 2006 | 37.71 | 38.08 | 37.24 | 37.99 | 1,140,768 | +0.27(+0.72%) |
Jul 27, 2006 | 37.06 | 38.61 | 36.69 | 37.72 | 3,234,511 | +2.04(+5.72%) |
Jul 26, 2006 | 35.99 | 36.29 | 35.64 | 35.68 | 2,058,351 | -0.10(-0.29%) |
Jul 25, 2006 | 34.90 | 35.99 | 34.74 | 35.78 | 1,401,366 | +0.89(+2.54%) |
Jul 24, 2006 | 34.61 | 35.26 | 34.44 | 34.90 | 1,419,856 | +0.29(+0.84%) |
Jul 21, 2006 | 35.19 | 35.27 | 34.46 | 34.61 | 1,788,652 | -0.58(-1.65%) |
Jul 20, 2006 | 35.75 | 35.79 | 35.08 | 35.19 | 1,297,936 | -0.82(-2.29%) |
Jul 19, 2006 | 36.14 | 37.19 | 35.96 | 36.01 | 1,960,555 | -0.06(-0.15%) |
Jul 18, 2006 | 35.84 | 36.25 | 35.69 | 36.07 | 853,156 | +0.24(+0.66%) |
Jul 17, 2006 | 35.78 | 36.03 | 35.64 | 35.83 | 573,200 | -0.03(-0.08%) |
Jul 14, 2006 | 36.00 | 36.34 | 35.82 | 35.86 | 1,731,159 | -0.08(-0.21%) |
Jul 13, 2006 | 36.07 | 36.52 | 35.67 | 35.93 | 1,431,268 | -0.13(-0.36%) |
Jul 12, 2006 | 35.66 | 36.25 | 35.60 | 36.07 | 1,160,125 | +0.28(+0.77%) |
Jul 11, 2006 | 35.43 | 35.91 | 35.10 | 35.79 | 837,410 | +0.28(+0.80%) |
Jul 10, 2006 | 35.33 | 36.05 | 35.23 | 35.51 | 574,789 | +0.20(+0.57%) |
Jul 07, 2006 | 35.51 | 35.51 | 34.72 | 35.30 | 1,079,085 | -0.33(-0.93%) |
Jul 06, 2006 | 35.40 | 35.91 | 35.21 | 35.64 | 1,034,593 | +0.35(+0.98%) |
Jul 05, 2006 | 34.97 | 35.42 | 34.71 | 35.29 | 1,228,741 | +0.33(+0.93%) |