Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.30 | 40.59 | 40.27 | 40.36 | 808,800 | -0.80(-1.94%) |
Sep 28, 2006 | 41.18 | 41.24 | 40.84 | 41.16 | 959,200 | -0.35(-0.84%) |
Sep 27, 2006 | 41.26 | 41.85 | 41.26 | 41.51 | 1,174,000 | +0.45(+1.10%) |
Sep 26, 2006 | 40.70 | 41.11 | 40.55 | 41.06 | 983,700 | +0.23(+0.56%) |
Sep 25, 2006 | 40.97 | 41.00 | 40.49 | 40.83 | 720,500 | -0.03(-0.07%) |
Sep 22, 2006 | 41.45 | 41.45 | 40.71 | 40.86 | 877,000 | -0.60(-1.45%) |
Sep 21, 2006 | 41.62 | 41.84 | 41.27 | 41.46 | 419,100 | -0.08(-0.19%) |
Sep 20, 2006 | 41.39 | 41.80 | 41.36 | 41.54 | 470,000 | -0.22(-0.53%) |
Sep 19, 2006 | 42.00 | 42.06 | 41.41 | 41.76 | 759,700 | -0.52(-1.23%) |
Sep 18, 2006 | 42.32 | 42.50 | 41.94 | 42.28 | 560,100 | +0.11(+0.26%) |
Sep 15, 2006 | 42.20 | 42.59 | 42.15 | 42.17 | 459,700 | -0.30(-0.71%) |
Sep 14, 2006 | 42.36 | 42.73 | 42.20 | 42.47 | 474,800 | +0.09(+0.21%) |
Sep 13, 2006 | 42.21 | 42.56 | 41.96 | 42.38 | 528,300 | +0.29(+0.69%) |
Sep 12, 2006 | 41.70 | 42.22 | 41.64 | 42.09 | 663,900 | +0.19(+0.45%) |
Sep 11, 2006 | 42.00 | 42.10 | 41.57 | 41.90 | 835,900 | -0.63(-1.48%) |
Sep 08, 2006 | 42.08 | 42.65 | 42.08 | 42.53 | 294,500 | +0.15(+0.35%) |
Sep 07, 2006 | 42.75 | 42.75 | 42.16 | 42.38 | 581,600 | -0.46(-1.07%) |
Sep 06, 2006 | 43.00 | 43.32 | 42.82 | 42.84 | 786,400 | -1.03(-2.35%) |
Sep 05, 2006 | 43.86 | 44.07 | 43.70 | 43.87 | 404,700 | +0.02(+0.05%) |
Sep 01, 2006 | 43.50 | 44.09 | 43.43 | 43.85 | 506,000 | +0.44(+1.01%) |
Aug 31, 2006 | 43.03 | 43.55 | 42.98 | 43.41 | 657,600 | +0.69(+1.62%) |
Aug 30, 2006 | 42.58 | 42.80 | 42.40 | 42.72 | 589,200 | -0.39(-0.90%) |
Aug 29, 2006 | 42.84 | 43.14 | 42.57 | 43.11 | 532,800 | +0.27(+0.63%) |
Aug 28, 2006 | 42.65 | 43.15 | 42.55 | 42.84 | 802,900 | -0.32(-0.74%) |
Aug 25, 2006 | 42.50 | 43.70 | 42.26 | 43.16 | 868,500 | -0.10(-0.23%) |
Aug 24, 2006 | 43.80 | 44.13 | 42.90 | 43.26 | 1,414,800 | -1.16(-2.61%) |
Aug 23, 2006 | 44.92 | 45.25 | 44.31 | 44.42 | 1,058,200 | -0.60(-1.33%) |
Aug 22, 2006 | 45.04 | 45.26 | 44.74 | 45.02 | 331,200 | -0.27(-0.60%) |
Aug 21, 2006 | 44.93 | 45.48 | 44.92 | 45.29 | 380,100 | -0.80(-1.74%) |
Aug 18, 2006 | 45.70 | 46.17 | 45.67 | 46.09 | 834,400 | +1.12(+2.49%) |
Aug 17, 2006 | 44.96 | 45.50 | 44.79 | 44.97 | 1,128,900 | -0.09(-0.20%) |
Aug 16, 2006 | 44.50 | 45.28 | 44.44 | 45.06 | 995,900 | -0.37(-0.81%) |
Aug 15, 2006 | 44.81 | 45.52 | 44.81 | 45.43 | 328,200 | +0.62(+1.38%) |
Aug 14, 2006 | 44.62 | 45.40 | 44.57 | 44.81 | 530,000 | +0.45(+1.01%) |
Aug 11, 2006 | 44.50 | 44.58 | 44.19 | 44.36 | 262,500 | +0.05(+0.11%) |
Aug 10, 2006 | 44.25 | 44.46 | 44.07 | 44.31 | 519,200 | -0.10(-0.23%) |
Aug 09, 2006 | 44.92 | 45.13 | 44.28 | 44.41 | 376,300 | -0.23(-0.52%) |
Aug 08, 2006 | 44.67 | 45.13 | 44.51 | 44.64 | 804,400 | +0.46(+1.04%) |
Aug 07, 2006 | 44.10 | 44.48 | 44.05 | 44.18 | 462,900 | -0.80(-1.78%) |
Aug 04, 2006 | 45.20 | 45.67 | 44.80 | 44.98 | 436,000 | -0.18(-0.40%) |
Aug 03, 2006 | 44.52 | 45.33 | 44.50 | 45.16 | 706,500 | -0.19(-0.42%) |
Aug 02, 2006 | 45.22 | 45.62 | 45.11 | 45.35 | 755,300 | +0.02(+0.04%) |
Aug 01, 2006 | 45.20 | 45.42 | 44.78 | 45.33 | 467,300 | -0.66(-1.44%) |
Jul 31, 2006 | 46.20 | 46.29 | 45.95 | 45.99 | 601,600 | -0.06(-0.13%) |
Jul 28, 2006 | 45.90 | 46.22 | 45.37 | 46.05 | 726,600 | +0.54(+1.19%) |
Jul 27, 2006 | 44.95 | 46.40 | 44.95 | 45.51 | 1,962,300 | +2.56(+5.96%) |
Jul 26, 2006 | 42.15 | 43.27 | 42.02 | 42.95 | 1,443,600 | +0.30(+0.70%) |
Jul 25, 2006 | 42.00 | 42.72 | 41.97 | 42.65 | 647,000 | +0.75(+1.79%) |
Jul 24, 2006 | 40.71 | 41.92 | 41.35 | 41.90 | 775,200 | +0.90(+2.20%) |
Jul 21, 2006 | 41.21 | 41.30 | 40.54 | 41.00 | 734,700 | +0.57(+1.41%) |
Jul 20, 2006 | 41.10 | 41.26 | 40.42 | 40.43 | 734,700 | -0.46(-1.12%) |
Jul 19, 2006 | 39.67 | 41.10 | 39.67 | 40.89 | 890,900 | +1.23(+3.10%) |
Jul 18, 2006 | 39.80 | 40.30 | 39.30 | 39.66 | 1,223,800 | -1.13(-2.77%) |
Jul 17, 2006 | 41.00 | 41.15 | 40.47 | 40.79 | 539,900 | -0.29(-0.71%) |
Jul 14, 2006 | 41.00 | 41.20 | 40.59 | 41.08 | 593,600 | -0.15(-0.36%) |
Jul 13, 2006 | 42.35 | 42.43 | 41.01 | 41.23 | 1,293,900 | -1.67(-3.89%) |
Jul 12, 2006 | 43.24 | 43.46 | 42.83 | 42.90 | 507,100 | -1.24(-2.81%) |
Jul 11, 2006 | 43.70 | 44.20 | 43.41 | 44.14 | 335,800 | +0.24(+0.55%) |
Jul 10, 2006 | 43.94 | 44.26 | 43.81 | 43.90 | 329,200 | +0.67(+1.55%) |
Jul 07, 2006 | 43.73 | 43.75 | 43.13 | 43.23 | 519,900 | -0.70(-1.59%) |
Jul 06, 2006 | 43.35 | 44.00 | 43.35 | 43.93 | 338,300 | +0.65(+1.50%) |
Jul 05, 2006 | 43.75 | 43.79 | 43.09 | 43.28 | 403,000 | -1.10(-2.48%) |