Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.24 | 43.48 | 42.22 | 42.87 | 877,583 | +0.50(+1.18%) |
Sep 28, 2006 | 41.79 | 42.51 | 41.69 | 42.37 | 1,084,530 | +0.60(+1.44%) |
Sep 27, 2006 | 42.09 | 42.39 | 41.72 | 41.77 | 512,776 | -0.57(-1.34%) |
Sep 26, 2006 | 41.93 | 42.64 | 41.71 | 42.34 | 343,970 | +0.44(+1.05%) |
Sep 25, 2006 | 41.72 | 42.10 | 41.27 | 41.90 | 369,397 | +0.19(+0.45%) |
Sep 22, 2006 | 41.91 | 42.11 | 41.41 | 41.71 | 255,564 | -0.37(-0.89%) |
Sep 21, 2006 | 42.09 | 42.64 | 41.70 | 42.08 | 296,765 | +0.26(+0.63%) |
Sep 20, 2006 | 41.96 | 42.22 | 41.70 | 41.82 | 414,600 | -0.10(-0.24%) |
Sep 19, 2006 | 42.44 | 42.52 | 41.67 | 41.92 | 424,017 | -0.54(-1.26%) |
Sep 18, 2006 | 42.99 | 43.03 | 42.17 | 42.46 | 282,757 | -0.19(-0.44%) |
Sep 15, 2006 | 43.15 | 43.52 | 42.58 | 42.64 | 464,865 | -0.29(-0.67%) |
Sep 14, 2006 | 43.58 | 43.81 | 42.72 | 42.93 | 268,513 | -0.65(-1.48%) |
Sep 13, 2006 | 42.56 | 43.63 | 42.51 | 43.58 | 446,266 | +0.93(+2.19%) |
Sep 12, 2006 | 41.44 | 42.76 | 41.44 | 42.64 | 364,923 | +1.20(+2.89%) |
Sep 11, 2006 | 41.68 | 41.85 | 41.13 | 41.45 | 332,080 | -0.23(-0.55%) |
Sep 08, 2006 | 41.60 | 42.00 | 41.33 | 41.68 | 501,711 | +0.19(+0.45%) |
Sep 07, 2006 | 42.42 | 42.42 | 41.29 | 41.49 | 608,598 | -1.22(-2.86%) |
Sep 06, 2006 | 44.30 | 44.30 | 42.45 | 42.71 | 712,190 | -1.72(-3.86%) |
Sep 05, 2006 | 44.37 | 44.87 | 43.97 | 44.43 | 488,527 | +0.16(+0.36%) |
Sep 01, 2006 | 44.17 | 44.48 | 43.72 | 44.27 | 398,591 | +0.35(+0.79%) |
Aug 31, 2006 | 43.48 | 43.96 | 43.26 | 43.92 | 264,981 | +0.53(+1.21%) |
Aug 30, 2006 | 43.88 | 44.01 | 43.07 | 43.39 | 276,988 | -0.27(-0.62%) |
Aug 29, 2006 | 42.59 | 43.66 | 42.36 | 43.66 | 461,805 | +1.09(+2.55%) |
Aug 28, 2006 | 41.96 | 42.68 | 41.95 | 42.58 | 306,536 | +0.64(+1.52%) |
Aug 25, 2006 | 42.05 | 42.30 | 41.54 | 41.94 | 212,950 | -0.11(-0.26%) |
Aug 24, 2006 | 42.54 | 42.71 | 42.00 | 42.05 | 293,704 | -0.22(-0.52%) |
Aug 23, 2006 | 42.79 | 43.28 | 42.04 | 42.27 | 281,815 | -0.58(-1.35%) |
Aug 22, 2006 | 42.39 | 43.13 | 42.26 | 42.85 | 316,895 | +0.37(+0.88%) |
Aug 21, 2006 | 42.76 | 42.89 | 42.15 | 42.47 | 492,058 | -0.28(-0.66%) |
Aug 18, 2006 | 43.06 | 43.25 | 42.39 | 42.76 | 608,951 | -0.30(-0.69%) |
Aug 17, 2006 | 43.37 | 43.92 | 43.00 | 43.05 | 384,935 | -0.28(-0.65%) |
Aug 16, 2006 | 42.56 | 43.42 | 42.38 | 43.33 | 400,709 | +0.99(+2.33%) |
Aug 15, 2006 | 42.14 | 42.65 | 41.89 | 42.35 | 446,148 | +0.63(+1.51%) |
Aug 14, 2006 | 41.68 | 42.36 | 41.51 | 41.72 | 519,015 | +0.12(+0.29%) |
Aug 11, 2006 | 41.64 | 42.36 | 41.29 | 41.60 | 535,260 | -0.10(-0.24%) |
Aug 10, 2006 | 40.70 | 41.97 | 40.28 | 41.70 | 513,483 | +0.73(+1.78%) |
Aug 09, 2006 | 41.86 | 42.15 | 40.89 | 40.97 | 400,121 | -0.68(-1.63%) |
Aug 08, 2006 | 42.05 | 42.38 | 41.47 | 41.65 | 497,709 | -0.31(-0.75%) |
Aug 07, 2006 | 42.02 | 42.26 | 41.48 | 41.96 | 546,561 | +0.02(+0.04%) |
Aug 04, 2006 | 41.96 | 42.47 | 41.46 | 41.95 | 688,646 | +0.42(+1.00%) |
Aug 03, 2006 | 40.45 | 41.70 | 40.36 | 41.53 | 721,489 | +1.03(+2.54%) |
Aug 02, 2006 | 39.16 | 41.06 | 39.08 | 40.50 | 1,435,798 | +1.10(+2.78%) |
Aug 01, 2006 | 37.80 | 39.95 | 37.58 | 39.41 | 3,047,820 | +2.98(+8.19%) |
Jul 31, 2006 | 36.87 | 37.17 | 36.33 | 36.43 | 744,915 | -0.33(-0.90%) |
Jul 28, 2006 | 36.78 | 36.95 | 36.55 | 36.76 | 517,367 | +0.18(+0.49%) |
Jul 27, 2006 | 36.83 | 37.27 | 36.48 | 36.58 | 548,445 | -0.08(-0.21%) |
Jul 26, 2006 | 36.70 | 37.04 | 36.22 | 36.66 | 577,286 | -0.04(-0.12%) |
Jul 25, 2006 | 36.95 | 37.21 | 36.53 | 36.70 | 1,076,760 | -0.08(-0.23%) |
Jul 24, 2006 | 36.79 | 37.43 | 36.56 | 36.78 | 587,056 | -0.01(-0.02%) |
Jul 21, 2006 | 37.25 | 37.30 | 36.67 | 36.79 | 770,577 | -0.27(-0.73%) |
Jul 20, 2006 | 38.35 | 38.48 | 37.05 | 37.06 | 508,656 | -1.11(-2.91%) |
Jul 19, 2006 | 37.67 | 38.78 | 37.40 | 38.18 | 624,726 | +0.50(+1.33%) |
Jul 18, 2006 | 37.44 | 37.97 | 37.39 | 37.67 | 716,192 | +0.23(+0.61%) |
Jul 17, 2006 | 37.17 | 37.84 | 37.07 | 37.45 | 549,033 | +0.14(+0.36%) |
Jul 14, 2006 | 37.38 | 37.59 | 37.06 | 37.31 | 486,408 | -0.37(-0.97%) |
Jul 13, 2006 | 38.65 | 38.76 | 37.49 | 37.67 | 634,378 | -1.02(-2.63%) |
Jul 12, 2006 | 38.92 | 39.23 | 38.47 | 38.69 | 646,268 | -0.15(-0.39%) |
Jul 11, 2006 | 38.65 | 38.94 | 38.44 | 38.85 | 748,211 | -0.02(-0.04%) |
Jul 10, 2006 | 38.99 | 39.31 | 38.75 | 38.86 | 520,899 | +0.29(+0.75%) |
Jul 07, 2006 | 38.71 | 38.88 | 38.30 | 38.58 | 750,330 | -0.35(-0.89%) |
Jul 06, 2006 | 39.79 | 39.92 | 38.80 | 38.92 | 957,630 | -1.02(-2.55%) |
Jul 05, 2006 | 39.60 | 40.03 | 38.45 | 39.94 | 1,386,239 | +0.33(+0.84%) |