Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.03 | 39.59 | 38.87 | 39.48 | 1,370,800 | +0.53(+1.36%) |
Sep 28, 2006 | 38.83 | 39.58 | 38.83 | 38.95 | 2,053,000 | +0.12(+0.31%) |
Sep 27, 2006 | 39.00 | 39.30 | 38.69 | 38.83 | 1,468,200 | -0.32(-0.82%) |
Sep 26, 2006 | 38.81 | 39.40 | 38.65 | 39.15 | 1,122,000 | +0.15(+0.38%) |
Sep 25, 2006 | 38.66 | 39.15 | 38.40 | 39.00 | 1,171,800 | +0.59(+1.54%) |
Sep 22, 2006 | 38.64 | 38.71 | 38.15 | 38.41 | 939,800 | -0.37(-0.95%) |
Sep 21, 2006 | 37.99 | 38.95 | 37.64 | 38.78 | 2,575,400 | +0.64(+1.68%) |
Sep 20, 2006 | 36.50 | 39.07 | 36.47 | 38.14 | 2,480,600 | +1.92(+5.30%) |
Sep 19, 2006 | 36.20 | 36.40 | 35.80 | 36.22 | 990,100 | -0.05(-0.14%) |
Sep 18, 2006 | 36.27 | 36.52 | 36.12 | 36.27 | 834,900 | +0.25(+0.69%) |
Sep 15, 2006 | 36.09 | 36.42 | 35.89 | 36.02 | 1,343,700 | +0.71(+2.01%) |
Sep 14, 2006 | 35.46 | 35.75 | 35.04 | 35.31 | 668,800 | -0.40(-1.12%) |
Sep 13, 2006 | 35.39 | 35.71 | 35.05 | 35.71 | 635,000 | +0.21(+0.59%) |
Sep 12, 2006 | 34.90 | 35.50 | 34.90 | 35.50 | 636,200 | +0.60(+1.72%) |
Sep 11, 2006 | 34.60 | 35.00 | 34.45 | 34.90 | 465,500 | +0.29(+0.84%) |
Sep 08, 2006 | 34.59 | 34.85 | 34.29 | 34.61 | 432,600 | +0.01(+0.03%) |
Sep 07, 2006 | 34.10 | 34.78 | 34.00 | 34.60 | 825,200 | +0.47(+1.38%) |
Sep 06, 2006 | 34.38 | 34.40 | 33.92 | 34.13 | 893,000 | -0.67(-1.93%) |
Sep 05, 2006 | 34.60 | 35.14 | 34.45 | 34.80 | 941,500 | +0.11(+0.32%) |
Sep 01, 2006 | 34.94 | 34.99 | 34.62 | 34.69 | 475,700 | -0.10(-0.29%) |
Aug 31, 2006 | 34.57 | 34.82 | 34.38 | 34.79 | 611,400 | +0.22(+0.64%) |
Aug 30, 2006 | 34.65 | 34.71 | 34.37 | 34.57 | 773,400 | -0.12(-0.35%) |
Aug 29, 2006 | 34.38 | 34.69 | 33.75 | 34.69 | 859,100 | +0.31(+0.90%) |
Aug 28, 2006 | 33.52 | 34.46 | 33.48 | 34.38 | 1,003,200 | +0.93(+2.78%) |
Aug 25, 2006 | 33.70 | 33.78 | 33.26 | 33.45 | 764,000 | -0.42(-1.24%) |
Aug 24, 2006 | 33.92 | 34.10 | 33.62 | 33.87 | 644,700 | +0.00(+0.00%) |
Aug 23, 2006 | 33.89 | 34.11 | 33.57 | 33.87 | 1,358,700 | -0.14(-0.41%) |
Aug 22, 2006 | 34.13 | 34.36 | 33.80 | 34.01 | 781,400 | -0.27(-0.79%) |
Aug 21, 2006 | 34.78 | 34.82 | 34.07 | 34.28 | 580,100 | -0.68(-1.95%) |
Aug 18, 2006 | 34.97 | 35.00 | 34.78 | 34.96 | 647,100 | +0.04(+0.11%) |
Aug 17, 2006 | 35.00 | 35.10 | 34.58 | 34.92 | 763,200 | -0.17(-0.48%) |
Aug 16, 2006 | 33.96 | 35.22 | 33.91 | 35.09 | 1,209,100 | +1.18(+3.48%) |
Aug 15, 2006 | 33.39 | 34.02 | 33.30 | 33.91 | 813,900 | +0.76(+2.29%) |
Aug 14, 2006 | 32.90 | 33.58 | 32.75 | 33.15 | 904,700 | +0.50(+1.53%) |
Aug 11, 2006 | 32.73 | 32.90 | 32.46 | 32.65 | 821,500 | -0.29(-0.88%) |
Aug 10, 2006 | 32.78 | 33.01 | 32.63 | 32.94 | 815,300 | +0.12(+0.37%) |
Aug 09, 2006 | 33.01 | 33.17 | 32.82 | 32.82 | 1,002,200 | +0.06(+0.18%) |
Aug 08, 2006 | 32.57 | 32.96 | 32.53 | 32.76 | 1,163,800 | +0.22(+0.68%) |
Aug 07, 2006 | 32.67 | 32.72 | 32.39 | 32.54 | 973,900 | -0.27(-0.82%) |
Aug 04, 2006 | 33.25 | 33.28 | 32.63 | 32.81 | 952,700 | -0.02(-0.06%) |
Aug 03, 2006 | 32.24 | 32.98 | 32.22 | 32.83 | 1,086,300 | +0.07(+0.21%) |
Aug 02, 2006 | 31.99 | 32.81 | 31.86 | 32.76 | 1,426,100 | +0.87(+2.73%) |
Aug 01, 2006 | 32.00 | 32.30 | 31.73 | 31.89 | 951,500 | -0.25(-0.78%) |
Jul 31, 2006 | 32.02 | 32.25 | 31.69 | 32.14 | 1,237,000 | -0.19(-0.59%) |
Jul 28, 2006 | 32.68 | 32.69 | 31.64 | 32.33 | 2,443,400 | -0.35(-1.07%) |
Jul 27, 2006 | 34.90 | 35.60 | 32.02 | 32.68 | 3,056,600 | -1.95(-5.63%) |
Jul 26, 2006 | 33.93 | 34.65 | 33.93 | 34.63 | 1,515,400 | +0.95(+2.82%) |
Jul 25, 2006 | 33.05 | 33.89 | 32.90 | 33.68 | 2,382,900 | +0.48(+1.45%) |
Jul 24, 2006 | 32.60 | 33.36 | 32.57 | 33.20 | 1,239,500 | +0.74(+2.28%) |
Jul 21, 2006 | 33.00 | 33.00 | 32.27 | 32.46 | 961,900 | -0.54(-1.64%) |
Jul 20, 2006 | 33.51 | 33.75 | 33.00 | 33.00 | 766,900 | -0.50(-1.49%) |
Jul 19, 2006 | 33.25 | 33.60 | 33.19 | 33.50 | 1,752,100 | +0.25(+0.75%) |
Jul 18, 2006 | 33.71 | 33.76 | 32.83 | 33.25 | 1,271,000 | -0.36(-1.07%) |
Jul 17, 2006 | 33.71 | 33.99 | 33.55 | 33.61 | 636,200 | -0.29(-0.86%) |
Jul 14, 2006 | 34.18 | 34.25 | 33.54 | 33.90 | 799,500 | -0.58(-1.68%) |
Jul 13, 2006 | 35.52 | 35.58 | 34.38 | 34.48 | 1,358,800 | -1.04(-2.93%) |
Jul 12, 2006 | 35.80 | 35.99 | 35.36 | 35.52 | 802,900 | -0.42(-1.17%) |
Jul 11, 2006 | 35.30 | 36.08 | 35.11 | 35.94 | 955,900 | +0.51(+1.44%) |
Jul 10, 2006 | 35.65 | 35.86 | 35.21 | 35.43 | 608,900 | -0.12(-0.34%) |
Jul 07, 2006 | 36.50 | 36.50 | 35.27 | 35.55 | 1,391,100 | -1.18(-3.21%) |
Jul 06, 2006 | 36.39 | 37.01 | 36.28 | 36.73 | 740,100 | +0.32(+0.88%) |
Jul 05, 2006 | 36.45 | 36.71 | 36.10 | 36.41 | 773,000 | -0.21(-0.57%) |