Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.25 | 43.41 | 43.25 | 43.41 | 544,600 | +0.16(+0.37%) |
Sep 28, 2006 | 43.27 | 43.46 | 43.17 | 43.25 | 487,400 | -0.05(-0.12%) |
Sep 27, 2006 | 42.71 | 43.43 | 42.66 | 43.30 | 735,300 | +0.59(+1.38%) |
Sep 26, 2006 | 42.15 | 42.75 | 41.89 | 42.71 | 531,600 | +0.42(+0.99%) |
Sep 25, 2006 | 36.89 | 42.31 | 41.60 | 42.29 | 484,400 | +0.56(+1.34%) |
Sep 22, 2006 | 41.64 | 41.77 | 41.12 | 41.73 | 404,500 | +0.09(+0.22%) |
Sep 21, 2006 | 41.69 | 41.93 | 41.36 | 41.64 | 468,400 | -0.04(-0.10%) |
Sep 20, 2006 | 41.51 | 41.73 | 41.26 | 41.68 | 601,800 | +0.42(+1.02%) |
Sep 19, 2006 | 41.84 | 41.87 | 40.92 | 41.26 | 585,500 | -0.60(-1.43%) |
Sep 18, 2006 | 42.05 | 42.12 | 41.51 | 41.86 | 564,500 | -0.23(-0.55%) |
Sep 15, 2006 | 42.35 | 42.56 | 41.92 | 42.09 | 813,000 | -0.36(-0.85%) |
Sep 14, 2006 | 42.38 | 42.53 | 42.11 | 42.45 | 402,900 | +0.00(+0.00%) |
Sep 13, 2006 | 42.25 | 42.56 | 42.22 | 42.45 | 244,000 | +0.33(+0.78%) |
Sep 12, 2006 | 41.89 | 42.33 | 41.63 | 42.12 | 751,600 | +0.24(+0.57%) |
Sep 11, 2006 | 41.51 | 42.05 | 41.48 | 41.88 | 394,400 | +0.38(+0.92%) |
Sep 08, 2006 | 40.61 | 41.61 | 40.61 | 41.50 | 620,300 | +0.89(+2.19%) |
Sep 07, 2006 | 39.99 | 40.79 | 39.93 | 40.61 | 471,700 | +0.64(+1.60%) |
Sep 06, 2006 | 40.82 | 40.82 | 39.88 | 39.97 | 612,300 | -0.90(-2.20%) |
Sep 05, 2006 | 40.93 | 41.06 | 40.62 | 40.87 | 410,000 | -0.12(-0.29%) |
Sep 01, 2006 | 40.69 | 41.35 | 40.69 | 40.99 | 271,600 | +0.35(+0.86%) |
Aug 31, 2006 | 40.78 | 40.90 | 40.42 | 40.64 | 367,900 | -0.05(-0.12%) |
Aug 30, 2006 | 40.82 | 40.92 | 40.32 | 40.69 | 455,900 | -0.16(-0.39%) |
Aug 29, 2006 | 40.86 | 41.35 | 40.60 | 40.85 | 664,700 | -0.05(-0.12%) |
Aug 28, 2006 | 40.34 | 41.13 | 40.34 | 40.90 | 316,600 | +0.62(+1.54%) |
Aug 25, 2006 | 40.43 | 41.00 | 40.18 | 40.28 | 417,500 | -0.03(-0.07%) |
Aug 24, 2006 | 39.97 | 40.65 | 39.97 | 40.31 | 475,900 | +0.46(+1.15%) |
Aug 23, 2006 | 40.50 | 40.56 | 39.80 | 39.85 | 1,162,800 | -0.64(-1.58%) |
Aug 22, 2006 | 40.70 | 41.02 | 40.49 | 40.49 | 638,400 | -0.33(-0.81%) |
Aug 21, 2006 | 40.67 | 41.08 | 40.54 | 40.82 | 592,000 | +0.00(+0.00%) |
Aug 18, 2006 | 40.58 | 40.85 | 40.40 | 40.82 | 449,000 | +0.18(+0.44%) |
Aug 17, 2006 | 40.12 | 41.04 | 40.10 | 40.64 | 652,900 | +0.52(+1.30%) |
Aug 16, 2006 | 39.45 | 40.14 | 39.36 | 40.12 | 826,000 | +0.88(+2.24%) |
Aug 15, 2006 | 38.55 | 39.33 | 38.45 | 39.24 | 966,800 | +0.94(+2.45%) |
Aug 14, 2006 | 38.12 | 38.63 | 38.02 | 38.30 | 1,039,100 | +0.27(+0.71%) |
Aug 11, 2006 | 37.77 | 38.34 | 37.68 | 38.03 | 809,800 | +0.26(+0.69%) |
Aug 10, 2006 | 38.10 | 38.90 | 37.59 | 37.77 | 1,490,600 | -0.58(-1.51%) |
Aug 09, 2006 | 35.02 | 38.77 | 35.02 | 38.35 | 4,052,000 | +4.43(+13.06%) |
Aug 08, 2006 | 34.46 | 34.96 | 33.86 | 33.92 | 704,900 | -0.53(-1.54%) |
Aug 07, 2006 | 34.85 | 35.00 | 34.32 | 34.45 | 1,034,800 | -0.55(-1.57%) |
Aug 04, 2006 | 35.95 | 36.34 | 34.92 | 35.00 | 958,500 | -0.78(-2.18%) |
Aug 03, 2006 | 35.88 | 35.88 | 35.00 | 35.78 | 669,300 | -0.10(-0.28%) |
Aug 02, 2006 | 35.80 | 36.05 | 35.68 | 35.88 | 263,300 | +0.28(+0.79%) |
Aug 01, 2006 | 35.50 | 35.73 | 35.28 | 35.60 | 344,800 | +0.10(+0.28%) |
Jul 31, 2006 | 35.50 | 35.65 | 35.27 | 35.50 | 351,600 | -0.14(-0.39%) |
Jul 28, 2006 | 34.95 | 36.06 | 34.85 | 35.64 | 790,600 | +0.59(+1.68%) |
Jul 27, 2006 | 35.90 | 35.91 | 35.02 | 35.05 | 666,300 | -0.75(-2.09%) |
Jul 26, 2006 | 35.60 | 36.08 | 35.46 | 35.80 | 791,200 | +0.18(+0.51%) |
Jul 25, 2006 | 35.50 | 35.74 | 35.25 | 35.62 | 973,000 | +0.07(+0.20%) |
Jul 24, 2006 | 35.41 | 35.61 | 35.23 | 35.55 | 762,500 | +0.15(+0.42%) |
Jul 21, 2006 | 35.33 | 35.43 | 35.22 | 35.40 | 879,300 | +0.04(+0.11%) |
Jul 20, 2006 | 35.34 | 35.48 | 35.22 | 35.36 | 1,074,700 | +0.12(+0.34%) |
Jul 19, 2006 | 34.24 | 35.26 | 34.25 | 35.24 | 994,800 | +1.00(+2.92%) |
Jul 18, 2006 | 34.25 | 34.29 | 33.73 | 34.24 | 1,303,900 | -0.01(-0.03%) |
Jul 17, 2006 | 34.25 | 34.58 | 34.00 | 34.25 | 1,213,400 | -0.01(-0.03%) |
Jul 14, 2006 | 34.80 | 34.89 | 34.20 | 34.26 | 1,012,600 | -0.55(-1.58%) |
Jul 13, 2006 | 34.90 | 35.24 | 34.65 | 34.81 | 841,800 | -0.16(-0.46%) |
Jul 12, 2006 | 35.24 | 35.40 | 34.77 | 34.97 | 690,000 | -0.43(-1.21%) |
Jul 11, 2006 | 35.38 | 35.76 | 35.25 | 35.40 | 959,600 | -0.03(-0.08%) |
Jul 10, 2006 | 35.42 | 35.75 | 35.24 | 35.43 | 680,900 | +0.15(+0.43%) |
Jul 07, 2006 | 35.90 | 35.95 | 35.28 | 35.28 | 757,000 | -0.62(-1.73%) |
Jul 06, 2006 | 35.83 | 36.24 | 35.64 | 35.90 | 546,200 | -0.02(-0.06%) |
Jul 05, 2006 | 36.82 | 36.82 | 35.76 | 35.92 | 715,100 | -0.90(-2.44%) |