Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.12 | 42.31 | 41.89 | 42.23 | 764,960 | -0.13(-0.31%) |
Sep 28, 2006 | 42.27 | 42.38 | 42.10 | 42.35 | 916,262 | +0.09(+0.21%) |
Sep 27, 2006 | 42.06 | 42.32 | 42.02 | 42.27 | 1,127,174 | +0.31(+0.74%) |
Sep 26, 2006 | 41.77 | 42.05 | 41.73 | 41.96 | 2,066,846 | -0.08(-0.20%) |
Sep 25, 2006 | 42.03 | 42.15 | 41.74 | 42.04 | 551,014 | +0.14(+0.33%) |
Sep 22, 2006 | 41.94 | 42.00 | 41.79 | 41.90 | 682,157 | -0.05(-0.11%) |
Sep 21, 2006 | 42.01 | 42.11 | 41.85 | 41.95 | 779,267 | +0.08(+0.20%) |
Sep 20, 2006 | 41.81 | 41.98 | 41.74 | 41.87 | 794,440 | +0.46(+1.11%) |
Sep 19, 2006 | 41.61 | 41.63 | 41.20 | 41.40 | 713,587 | -0.22(-0.53%) |
Sep 18, 2006 | 41.55 | 41.67 | 41.48 | 41.63 | 1,035,916 | +0.11(+0.27%) |
Sep 15, 2006 | 41.54 | 41.59 | 41.41 | 41.52 | 988,661 | +0.02(+0.06%) |
Sep 14, 2006 | 41.51 | 41.53 | 41.38 | 41.49 | 859,686 | -0.11(-0.27%) |
Sep 13, 2006 | 41.49 | 41.66 | 41.36 | 41.60 | 891,984 | +0.02(+0.04%) |
Sep 12, 2006 | 41.47 | 41.65 | 41.33 | 41.58 | 969,369 | +0.45(+1.09%) |
Sep 11, 2006 | 40.98 | 41.19 | 40.89 | 41.14 | 765,611 | -0.09(-0.22%) |
Sep 08, 2006 | 41.09 | 41.28 | 41.08 | 41.23 | 689,743 | +0.02(+0.06%) |
Sep 07, 2006 | 41.15 | 41.38 | 41.04 | 41.21 | 1,023,777 | -0.31(-0.74%) |
Sep 06, 2006 | 41.48 | 41.59 | 41.40 | 41.52 | 872,692 | -0.55(-1.30%) |
Sep 05, 2006 | 42.05 | 42.14 | 41.93 | 42.06 | 504,410 | +0.04(+0.09%) |
Sep 01, 2006 | 42.07 | 42.15 | 41.91 | 42.03 | 624,064 | +0.07(+0.18%) |
Aug 31, 2006 | 42.05 | 42.10 | 41.85 | 41.95 | 567,922 | +0.06(+0.15%) |
Aug 30, 2006 | 41.97 | 42.04 | 41.80 | 41.89 | 623,847 | +0.11(+0.26%) |
Aug 29, 2006 | 41.74 | 41.82 | 41.47 | 41.78 | 675,220 | +0.21(+0.50%) |
Aug 28, 2006 | 41.36 | 41.67 | 41.29 | 41.57 | 435,912 | +0.22(+0.52%) |
Aug 25, 2006 | 41.30 | 41.51 | 41.28 | 41.35 | 622,546 | +0.18(+0.45%) |
Aug 24, 2006 | 41.30 | 41.30 | 41.06 | 41.17 | 534,974 | -0.00(-0.01%) |
Aug 23, 2006 | 41.41 | 41.43 | 41.08 | 41.17 | 662,865 | -0.17(-0.40%) |
Aug 22, 2006 | 41.34 | 41.52 | 41.32 | 41.34 | 1,092,925 | -0.06(-0.14%) |
Aug 21, 2006 | 41.52 | 41.55 | 41.33 | 41.40 | 785,770 | -0.30(-0.72%) |
Aug 18, 2006 | 41.75 | 41.83 | 41.44 | 41.70 | 830,640 | +0.01(+0.03%) |
Aug 17, 2006 | 41.71 | 41.86 | 41.50 | 41.69 | 1,522,551 | -0.41(-0.96%) |
Aug 16, 2006 | 42.14 | 42.15 | 41.98 | 42.09 | 917,346 | -0.01(-0.02%) |
Aug 15, 2006 | 41.98 | 42.15 | 41.91 | 42.10 | 676,521 | +0.40(+0.95%) |
Aug 14, 2006 | 41.79 | 41.98 | 41.66 | 41.70 | 542,777 | +0.14(+0.34%) |
Aug 11, 2006 | 41.59 | 41.70 | 41.42 | 41.56 | 2,580,144 | -0.21(-0.51%) |
Aug 10, 2006 | 41.94 | 41.99 | 41.72 | 41.77 | 1,471,829 | -0.33(-0.79%) |
Aug 09, 2006 | 42.44 | 42.60 | 42.08 | 42.11 | 869,441 | +0.37(+0.90%) |
Aug 08, 2006 | 41.98 | 42.15 | 41.70 | 41.73 | 924,065 | -0.21(-0.51%) |
Aug 07, 2006 | 41.98 | 42.03 | 41.83 | 41.94 | 518,066 | +0.14(+0.33%) |
Aug 04, 2006 | 42.19 | 42.31 | 41.72 | 41.81 | 858,386 | -0.08(-0.19%) |
Aug 03, 2006 | 41.82 | 42.06 | 41.64 | 41.88 | 635,986 | -0.27(-0.63%) |
Aug 02, 2006 | 41.89 | 42.25 | 41.89 | 42.15 | 829,556 | +0.62(+1.50%) |
Aug 01, 2006 | 41.57 | 41.60 | 41.27 | 41.53 | 1,133,893 | -0.43(-1.03%) |
Jul 31, 2006 | 42.11 | 42.21 | 41.92 | 41.96 | 721,391 | +0.05(+0.11%) |
Jul 28, 2006 | 41.73 | 42.13 | 41.66 | 41.92 | 869,874 | +0.35(+0.83%) |
Jul 27, 2006 | 41.94 | 41.98 | 41.46 | 41.57 | 671,752 | +0.16(+0.39%) |
Jul 26, 2006 | 41.53 | 41.61 | 41.23 | 41.41 | 720,957 | +0.05(+0.12%) |
Jul 25, 2006 | 41.29 | 41.46 | 41.07 | 41.36 | 586,130 | +0.06(+0.13%) |
Jul 24, 2006 | 41.01 | 41.40 | 40.98 | 41.30 | 1,896,470 | +0.79(+1.96%) |
Jul 21, 2006 | 40.71 | 40.71 | 40.46 | 40.51 | 605,422 | -0.18(-0.43%) |
Jul 20, 2006 | 40.94 | 41.04 | 40.68 | 40.68 | 633,385 | -0.32(-0.78%) |
Jul 19, 2006 | 40.11 | 41.12 | 40.11 | 41.00 | 1,017,708 | +0.87(+2.16%) |
Jul 18, 2006 | 40.26 | 40.29 | 39.82 | 40.14 | 596,968 | +0.20(+0.51%) |
Jul 17, 2006 | 39.79 | 39.97 | 39.60 | 39.93 | 738,732 | -0.19(-0.47%) |
Jul 14, 2006 | 40.18 | 40.19 | 39.92 | 40.12 | 577,893 | -0.06(-0.14%) |
Jul 13, 2006 | 40.43 | 40.47 | 40.14 | 40.18 | 849,715 | -0.55(-1.35%) |
Jul 12, 2006 | 40.97 | 41.05 | 40.65 | 40.73 | 587,431 | -0.54(-1.31%) |
Jul 11, 2006 | 41.04 | 41.32 | 40.86 | 41.27 | 525,870 | +0.16(+0.39%) |
Jul 10, 2006 | 41.01 | 41.27 | 41.00 | 41.10 | 449,135 | +0.21(+0.51%) |
Jul 07, 2006 | 41.20 | 41.26 | 40.79 | 40.90 | 746,102 | +0.03(+0.07%) |
Jul 06, 2006 | 40.84 | 41.04 | 40.76 | 40.87 | 938,372 | +0.60(+1.48%) |
Jul 05, 2006 | 40.13 | 40.32 | 40.01 | 40.27 | 830,640 | -0.32(-0.80%) |