Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 41.37 | 41.50 | 40.89 | 40.90 | 2,654,200 | -0.47(-1.14%) |
Sep 28, 2006 | 41.03 | 41.45 | 41.02 | 41.37 | 3,600,800 | +0.34(+0.83%) |
Sep 27, 2006 | 40.50 | 41.31 | 40.44 | 41.03 | 4,043,200 | +0.58(+1.43%) |
Sep 26, 2006 | 40.60 | 40.91 | 40.25 | 40.45 | 4,117,400 | -0.26(-0.64%) |
Sep 25, 2006 | 40.30 | 40.91 | 40.29 | 40.71 | 4,337,400 | +0.47(+1.17%) |
Sep 22, 2006 | 40.35 | 40.35 | 39.80 | 40.24 | 3,593,300 | -0.30(-0.74%) |
Sep 21, 2006 | 40.62 | 40.80 | 40.25 | 40.54 | 5,129,400 | +0.14(+0.35%) |
Sep 20, 2006 | 39.77 | 40.46 | 39.47 | 40.40 | 4,234,700 | +0.88(+2.23%) |
Sep 19, 2006 | 39.35 | 39.59 | 38.85 | 39.52 | 4,151,300 | +0.08(+0.20%) |
Sep 18, 2006 | 39.69 | 39.88 | 39.25 | 39.44 | 3,456,200 | -0.31(-0.78%) |
Sep 15, 2006 | 39.50 | 39.95 | 39.35 | 39.75 | 5,086,800 | +0.72(+1.84%) |
Sep 14, 2006 | 39.20 | 39.39 | 38.83 | 39.03 | 2,138,400 | -0.23(-0.59%) |
Sep 13, 2006 | 38.82 | 39.37 | 38.71 | 39.26 | 3,330,300 | +0.52(+1.34%) |
Sep 12, 2006 | 38.38 | 38.75 | 38.19 | 38.74 | 3,130,700 | +0.49(+1.28%) |
Sep 11, 2006 | 38.28 | 38.35 | 37.88 | 38.25 | 1,866,300 | -0.03(-0.08%) |
Sep 08, 2006 | 38.43 | 38.44 | 38.19 | 38.28 | 2,014,300 | -0.07(-0.18%) |
Sep 07, 2006 | 38.66 | 38.72 | 38.21 | 38.35 | 2,376,200 | -0.45(-1.16%) |
Sep 06, 2006 | 38.95 | 38.99 | 38.72 | 38.80 | 2,750,100 | -0.15(-0.39%) |
Sep 05, 2006 | 38.98 | 39.00 | 38.62 | 38.95 | 3,307,900 | +0.18(+0.46%) |
Sep 01, 2006 | 38.98 | 38.99 | 38.61 | 38.77 | 2,158,400 | +0.05(+0.13%) |
Aug 31, 2006 | 38.65 | 38.80 | 38.37 | 38.72 | 2,893,200 | +0.12(+0.31%) |
Aug 30, 2006 | 38.44 | 38.74 | 38.21 | 38.60 | 1,838,100 | +0.16(+0.42%) |
Aug 29, 2006 | 38.42 | 38.54 | 37.90 | 38.44 | 3,217,400 | -0.18(-0.47%) |
Aug 28, 2006 | 38.50 | 38.95 | 38.15 | 38.62 | 3,162,700 | -0.03(-0.08%) |
Aug 25, 2006 | 38.65 | 39.00 | 38.38 | 38.65 | 2,519,300 | -0.17(-0.44%) |
Aug 24, 2006 | 39.05 | 39.14 | 38.50 | 38.82 | 1,876,500 | +0.02(+0.05%) |
Aug 23, 2006 | 38.96 | 39.21 | 38.51 | 38.80 | 1,692,600 | -0.01(-0.03%) |
Aug 22, 2006 | 39.10 | 39.40 | 38.79 | 38.81 | 2,882,800 | -0.21(-0.54%) |
Aug 21, 2006 | 39.28 | 39.29 | 38.81 | 39.02 | 2,495,400 | -0.43(-1.09%) |
Aug 18, 2006 | 39.45 | 39.63 | 38.96 | 39.45 | 3,378,800 | +0.33(+0.84%) |
Aug 17, 2006 | 38.90 | 39.40 | 38.69 | 39.12 | 3,364,300 | +0.35(+0.90%) |
Aug 16, 2006 | 38.38 | 38.84 | 38.17 | 38.77 | 2,656,900 | +0.50(+1.31%) |
Aug 15, 2006 | 38.15 | 38.56 | 37.93 | 38.27 | 2,068,400 | +0.56(+1.49%) |
Aug 14, 2006 | 37.86 | 38.21 | 37.61 | 37.71 | 3,228,300 | +0.25(+0.67%) |
Aug 11, 2006 | 37.13 | 37.46 | 36.95 | 37.46 | 4,120,900 | +0.22(+0.59%) |
Aug 10, 2006 | 36.81 | 37.57 | 36.75 | 37.24 | 4,473,700 | +0.12(+0.32%) |
Aug 09, 2006 | 38.03 | 38.20 | 37.00 | 37.12 | 3,574,300 | -0.82(-2.16%) |
Aug 08, 2006 | 38.37 | 38.42 | 37.67 | 37.94 | 3,461,300 | -0.36(-0.94%) |
Aug 07, 2006 | 38.17 | 38.35 | 37.82 | 38.30 | 3,144,300 | +0.13(+0.34%) |
Aug 04, 2006 | 38.70 | 38.90 | 37.86 | 38.17 | 4,558,900 | -0.35(-0.91%) |
Aug 03, 2006 | 38.35 | 38.74 | 38.05 | 38.52 | 4,441,200 | -0.09(-0.23%) |
Aug 02, 2006 | 38.69 | 38.74 | 38.42 | 38.61 | 3,833,400 | -0.14(-0.36%) |
Aug 01, 2006 | 38.76 | 39.03 | 38.18 | 38.75 | 4,294,800 | +0.05(+0.13%) |
Jul 31, 2006 | 38.26 | 38.84 | 38.00 | 38.70 | 5,694,300 | +0.44(+1.15%) |
Jul 28, 2006 | 38.01 | 38.65 | 38.01 | 38.26 | 3,997,400 | +0.28(+0.74%) |
Jul 27, 2006 | 38.10 | 38.47 | 37.96 | 37.98 | 4,150,000 | +0.01(+0.03%) |
Jul 26, 2006 | 37.62 | 38.32 | 37.51 | 37.97 | 5,064,100 | +0.25(+0.66%) |
Jul 25, 2006 | 37.29 | 37.99 | 37.19 | 37.72 | 5,215,400 | +0.59(+1.59%) |
Jul 24, 2006 | 36.65 | 37.21 | 36.33 | 37.13 | 5,841,400 | +0.92(+2.54%) |
Jul 21, 2006 | 36.63 | 36.63 | 35.53 | 36.21 | 7,990,700 | -0.41(-1.12%) |
Jul 20, 2006 | 39.00 | 39.05 | 36.47 | 36.62 | 9,726,400 | -1.62(-4.24%) |
Jul 19, 2006 | 37.53 | 38.54 | 37.35 | 38.24 | 5,598,300 | +0.70(+1.86%) |
Jul 18, 2006 | 36.90 | 37.54 | 36.83 | 37.54 | 7,198,400 | +0.78(+2.12%) |
Jul 17, 2006 | 36.95 | 37.35 | 36.68 | 36.76 | 3,552,700 | -0.25(-0.68%) |
Jul 14, 2006 | 37.99 | 38.01 | 36.77 | 37.01 | 6,070,800 | -0.98(-2.58%) |
Jul 13, 2006 | 38.88 | 38.90 | 37.98 | 37.99 | 4,030,200 | -0.91(-2.34%) |
Jul 12, 2006 | 39.12 | 39.40 | 38.79 | 38.90 | 2,495,800 | -0.22(-0.56%) |
Jul 11, 2006 | 39.00 | 39.33 | 38.79 | 39.12 | 5,751,500 | +0.30(+0.77%) |
Jul 10, 2006 | 39.04 | 39.18 | 38.79 | 38.82 | 3,246,200 | -0.14(-0.36%) |
Jul 07, 2006 | 39.72 | 39.83 | 38.83 | 38.96 | 3,437,500 | -0.86(-2.16%) |
Jul 06, 2006 | 39.71 | 40.03 | 39.69 | 39.82 | 2,356,700 | +0.11(+0.28%) |
Jul 05, 2006 | 39.90 | 39.91 | 39.32 | 39.71 | 2,996,200 | -0.31(-0.77%) |