Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.00 | 38.27 | 37.29 | 37.37 | 489,500 | -0.59(-1.55%) |
Sep 28, 2006 | 37.50 | 38.59 | 37.45 | 37.95 | 746,000 | +0.75(+2.02%) |
Sep 27, 2006 | 36.98 | 37.65 | 36.76 | 37.20 | 472,300 | +0.20(+0.53%) |
Sep 26, 2006 | 36.30 | 37.20 | 36.28 | 37.01 | 480,400 | +0.59(+1.61%) |
Sep 25, 2006 | 36.00 | 36.65 | 35.50 | 36.42 | 1,140,200 | +0.36(+1.01%) |
Sep 22, 2006 | 36.60 | 36.60 | 35.73 | 36.06 | 1,083,800 | -0.57(-1.56%) |
Sep 21, 2006 | 37.82 | 37.90 | 36.48 | 36.63 | 1,158,400 | -1.14(-3.02%) |
Sep 20, 2006 | 38.65 | 38.98 | 37.65 | 37.77 | 868,900 | -0.88(-2.28%) |
Sep 19, 2006 | 39.34 | 39.65 | 38.24 | 38.65 | 833,600 | -0.84(-2.11%) |
Sep 18, 2006 | 39.62 | 39.88 | 39.12 | 39.48 | 770,400 | -0.51(-1.26%) |
Sep 15, 2006 | 41.10 | 41.27 | 39.77 | 39.99 | 1,069,400 | -1.12(-2.74%) |
Sep 14, 2006 | 41.37 | 41.80 | 40.85 | 41.12 | 400,300 | -0.38(-0.92%) |
Sep 13, 2006 | 41.35 | 41.97 | 41.34 | 41.49 | 343,400 | +0.04(+0.11%) |
Sep 12, 2006 | 41.50 | 42.09 | 41.01 | 41.45 | 641,800 | -0.02(-0.06%) |
Sep 11, 2006 | 41.42 | 41.92 | 41.05 | 41.48 | 506,700 | -0.20(-0.47%) |
Sep 08, 2006 | 40.71 | 42.42 | 40.71 | 41.67 | 353,900 | +0.11(+0.25%) |
Sep 07, 2006 | 42.35 | 42.35 | 41.38 | 41.56 | 675,300 | -0.91(-2.14%) |
Sep 06, 2006 | 43.50 | 43.50 | 42.31 | 42.48 | 465,600 | -1.12(-2.57%) |
Sep 05, 2006 | 43.65 | 43.67 | 43.27 | 43.59 | 586,400 | -0.05(-0.13%) |
Sep 01, 2006 | 43.62 | 43.73 | 43.08 | 43.65 | 205,800 | +0.10(+0.24%) |
Aug 31, 2006 | 43.12 | 43.70 | 42.94 | 43.55 | 328,500 | +0.40(+0.93%) |
Aug 30, 2006 | 43.41 | 43.44 | 42.63 | 43.15 | 340,300 | -0.14(-0.32%) |
Aug 29, 2006 | 42.85 | 43.28 | 42.42 | 43.28 | 345,300 | +0.51(+1.20%) |
Aug 28, 2006 | 42.14 | 42.79 | 42.09 | 42.77 | 238,600 | +0.51(+1.19%) |
Aug 25, 2006 | 42.10 | 42.55 | 41.75 | 42.27 | 140,200 | +0.08(+0.19%) |
Aug 24, 2006 | 42.20 | 42.55 | 41.62 | 42.19 | 293,000 | +0.19(+0.44%) |
Aug 23, 2006 | 42.62 | 42.75 | 41.35 | 42.00 | 315,000 | -0.50(-1.18%) |
Aug 22, 2006 | 42.85 | 43.07 | 42.19 | 42.50 | 233,800 | -0.23(-0.53%) |
Aug 21, 2006 | 42.91 | 42.91 | 42.20 | 42.73 | 359,500 | -0.48(-1.11%) |
Aug 18, 2006 | 42.77 | 43.28 | 42.15 | 43.20 | 266,900 | +0.55(+1.29%) |
Aug 17, 2006 | 43.50 | 44.15 | 42.56 | 42.66 | 337,100 | -0.95(-2.17%) |
Aug 16, 2006 | 42.50 | 43.71 | 42.27 | 43.60 | 392,600 | +1.34(+3.16%) |
Aug 15, 2006 | 42.25 | 42.34 | 41.62 | 42.27 | 322,100 | +1.08(+2.62%) |
Aug 14, 2006 | 41.67 | 41.88 | 41.00 | 41.19 | 477,100 | -0.39(-0.95%) |
Aug 11, 2006 | 41.92 | 42.02 | 41.28 | 41.58 | 394,200 | -0.32(-0.76%) |
Aug 10, 2006 | 40.98 | 41.95 | 40.98 | 41.90 | 369,700 | +0.71(+1.74%) |
Aug 09, 2006 | 41.52 | 41.63 | 40.87 | 41.19 | 593,700 | +0.14(+0.34%) |
Aug 08, 2006 | 41.68 | 41.90 | 40.75 | 41.05 | 636,500 | -1.13(-2.69%) |
Aug 07, 2006 | 42.21 | 42.45 | 41.77 | 42.18 | 298,800 | +0.02(+0.05%) |
Aug 04, 2006 | 42.52 | 43.05 | 41.56 | 42.16 | 417,800 | -0.03(-0.07%) |
Aug 03, 2006 | 41.76 | 42.74 | 41.31 | 42.19 | 404,700 | +0.43(+1.03%) |
Aug 02, 2006 | 41.02 | 41.99 | 40.99 | 41.76 | 365,100 | +1.02(+2.50%) |
Aug 01, 2006 | 41.25 | 41.27 | 40.38 | 40.74 | 390,000 | -0.75(-1.82%) |
Jul 31, 2006 | 41.33 | 41.61 | 40.65 | 41.49 | 385,500 | +0.67(+1.64%) |
Jul 28, 2006 | 40.60 | 41.38 | 40.59 | 40.83 | 477,500 | +0.40(+0.99%) |
Jul 27, 2006 | 39.85 | 40.60 | 39.83 | 40.42 | 649,400 | +0.90(+2.29%) |
Jul 26, 2006 | 39.12 | 40.08 | 38.85 | 39.52 | 604,000 | +0.40(+1.01%) |
Jul 25, 2006 | 37.73 | 39.67 | 37.25 | 39.12 | 1,540,400 | +3.27(+9.14%) |
Jul 24, 2006 | 35.00 | 35.95 | 34.66 | 35.85 | 616,800 | +0.90(+2.58%) |
Jul 21, 2006 | 35.92 | 35.98 | 34.65 | 34.95 | 410,600 | -0.93(-2.61%) |
Jul 20, 2006 | 37.22 | 37.50 | 35.88 | 35.88 | 311,100 | -1.34(-3.61%) |
Jul 19, 2006 | 36.59 | 37.59 | 36.59 | 37.23 | 429,800 | +0.73(+2.01%) |
Jul 18, 2006 | 35.80 | 36.59 | 35.41 | 36.49 | 392,100 | +0.55(+1.54%) |
Jul 17, 2006 | 36.76 | 37.08 | 35.92 | 35.94 | 395,800 | -0.94(-2.54%) |
Jul 14, 2006 | 37.62 | 37.73 | 36.62 | 36.88 | 345,700 | -0.74(-1.98%) |
Jul 13, 2006 | 38.20 | 38.47 | 37.59 | 37.62 | 381,600 | -0.69(-1.79%) |
Jul 12, 2006 | 38.70 | 38.88 | 37.88 | 38.30 | 324,400 | -0.48(-1.22%) |
Jul 11, 2006 | 38.02 | 38.88 | 37.83 | 38.78 | 388,900 | +0.76(+1.99%) |
Jul 10, 2006 | 37.77 | 38.49 | 37.56 | 38.02 | 425,700 | +0.04(+0.11%) |
Jul 07, 2006 | 39.83 | 39.98 | 37.92 | 37.98 | 567,200 | -1.84(-4.63%) |
Jul 06, 2006 | 39.62 | 40.12 | 39.60 | 39.83 | 378,700 | +0.27(+0.70%) |
Jul 05, 2006 | 40.00 | 40.00 | 39.09 | 39.55 | 388,100 | -0.45(-1.11%) |