Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.34 | 42.55 | 42.34 | 42.48 | 27,726 | +0.20(+0.48%) |
Sep 28, 2006 | 42.17 | 42.28 | 42.06 | 42.28 | 2,834 | +0.11(+0.27%) |
Sep 27, 2006 | 41.91 | 42.24 | 41.91 | 42.17 | 10,597 | +0.12(+0.29%) |
Sep 26, 2006 | 42.03 | 42.04 | 41.85 | 42.04 | 9,119 | -0.07(-0.17%) |
Sep 25, 2006 | 41.85 | 42.17 | 41.67 | 42.12 | 10,967 | +0.42(+1.01%) |
Sep 22, 2006 | 41.88 | 41.88 | 41.52 | 41.69 | 8,133 | -0.25(-0.60%) |
Sep 21, 2006 | 42.23 | 42.23 | 41.82 | 41.95 | 49,784 | -0.24(-0.56%) |
Sep 20, 2006 | 42.10 | 42.28 | 42.10 | 42.18 | 17,375 | +0.34(+0.81%) |
Sep 19, 2006 | 41.99 | 41.99 | 41.55 | 41.84 | 6,161 | -0.04(-0.10%) |
Sep 18, 2006 | 42.00 | 42.04 | 41.80 | 41.88 | 17,005 | -0.10(-0.23%) |
Sep 15, 2006 | 42.08 | 42.12 | 41.94 | 41.98 | 12,569 | +0.07(+0.17%) |
Sep 14, 2006 | 41.87 | 41.91 | 41.70 | 41.91 | 34,134 | +0.01(+0.02%) |
Sep 13, 2006 | 41.87 | 41.99 | 41.82 | 41.90 | 15,773 | -0.05(-0.12%) |
Sep 12, 2006 | 41.56 | 42.01 | 41.39 | 41.95 | 54,221 | +0.65(+1.57%) |
Sep 11, 2006 | 40.97 | 41.35 | 40.97 | 41.30 | 4,929 | +0.10(+0.24%) |
Sep 08, 2006 | 40.87 | 41.22 | 40.82 | 41.20 | 6,654 | +0.41(+1.01%) |
Sep 07, 2006 | 40.98 | 41.08 | 40.66 | 40.79 | 13,432 | -0.32(-0.77%) |
Sep 06, 2006 | 41.60 | 41.60 | 41.05 | 41.10 | 25,138 | -0.54(-1.29%) |
Sep 05, 2006 | 41.65 | 41.65 | 41.45 | 41.64 | 41,528 | -0.29(-0.70%) |
Sep 01, 2006 | 41.75 | 41.96 | 41.75 | 41.93 | 16,882 | +0.26(+0.62%) |
Aug 31, 2006 | 41.71 | 41.78 | 41.61 | 41.67 | 10,597 | -0.09(-0.21%) |
Aug 30, 2006 | 41.77 | 41.89 | 41.66 | 41.76 | 144,794 | +0.06(+0.16%) |
Aug 29, 2006 | 41.48 | 41.72 | 41.35 | 41.69 | 28,219 | +0.26(+0.63%) |
Aug 28, 2006 | 41.18 | 41.55 | 41.18 | 41.43 | 8,626 | +0.32(+0.77%) |
Aug 25, 2006 | 40.94 | 41.17 | 40.94 | 41.12 | 20,825 | +0.14(+0.34%) |
Aug 24, 2006 | 41.06 | 41.15 | 40.89 | 40.98 | 21,441 | +0.05(+0.12%) |
Aug 23, 2006 | 40.96 | 40.96 | 40.80 | 40.93 | 15,896 | -0.04(-0.10%) |
Aug 22, 2006 | 40.83 | 41.01 | 40.77 | 40.97 | 10,720 | +0.20(+0.50%) |
Aug 21, 2006 | 40.87 | 40.89 | 40.69 | 40.77 | 4,929 | -0.28(-0.67%) |
Aug 18, 2006 | 40.95 | 41.05 | 40.69 | 41.05 | 7,270 | -0.02(-0.06%) |
Aug 17, 2006 | 40.91 | 41.20 | 40.91 | 41.07 | 52,495 | +0.13(+0.32%) |
Aug 16, 2006 | 40.58 | 40.98 | 40.58 | 40.94 | 13,432 | +0.40(+0.98%) |
Aug 15, 2006 | 40.36 | 40.57 | 40.34 | 40.54 | 17,991 | +0.55(+1.38%) |
Aug 14, 2006 | 40.18 | 40.36 | 39.93 | 39.99 | 10,104 | +0.24(+0.61%) |
Aug 11, 2006 | 39.98 | 40.06 | 39.68 | 39.75 | 10,351 | -0.47(-1.17%) |
Aug 10, 2006 | 39.80 | 40.22 | 39.80 | 40.22 | 11,213 | +0.10(+0.24%) |
Aug 09, 2006 | 40.48 | 40.62 | 40.12 | 40.12 | 7,517 | -0.02(-0.04%) |
Aug 08, 2006 | 40.25 | 40.49 | 40.14 | 40.14 | 11,953 | -0.11(-0.28%) |
Aug 07, 2006 | 40.73 | 40.73 | 40.23 | 40.25 | 11,090 | -0.56(-1.37%) |
Aug 04, 2006 | 41.10 | 41.10 | 40.72 | 40.81 | 6,777 | -0.11(-0.28%) |
Aug 03, 2006 | 40.63 | 41.00 | 40.58 | 40.92 | 9,488 | +0.20(+0.50%) |
Aug 02, 2006 | 40.74 | 40.78 | 40.60 | 40.72 | 12,322 | +0.21(+0.52%) |
Aug 01, 2006 | 40.40 | 40.54 | 40.36 | 40.51 | 42,021 | +0.01(+0.02%) |
Jul 31, 2006 | 40.56 | 40.58 | 40.32 | 40.50 | 12,322 | -0.14(-0.34%) |
Jul 28, 2006 | 40.26 | 40.74 | 40.26 | 40.64 | 14,171 | +0.52(+1.29%) |
Jul 27, 2006 | 40.41 | 40.42 | 40.04 | 40.12 | 17,868 | -0.21(-0.52%) |
Jul 26, 2006 | 39.96 | 40.41 | 39.96 | 40.33 | 32,162 | +0.38(+0.95%) |
Jul 25, 2006 | 39.70 | 40.10 | 39.67 | 39.95 | 19,100 | +0.32(+0.82%) |
Jul 24, 2006 | 39.03 | 39.73 | 39.03 | 39.63 | 59,273 | +0.99(+2.56%) |
Jul 21, 2006 | 38.55 | 38.64 | 38.43 | 38.64 | 11,583 | -0.07(-0.19%) |
Jul 20, 2006 | 38.86 | 39.00 | 38.71 | 38.71 | 18,730 | -0.45(-1.14%) |
Jul 19, 2006 | 38.98 | 39.28 | 38.91 | 39.15 | 150,956 | +0.98(+2.57%) |
Jul 18, 2006 | 37.99 | 38.17 | 37.98 | 38.17 | 3,696 | -0.01(-0.02%) |
Jul 17, 2006 | 38.17 | 38.18 | 38.03 | 38.18 | 2,834 | +0.12(+0.32%) |
Jul 14, 2006 | 38.34 | 38.50 | 38.01 | 38.06 | 8,133 | -0.19(-0.49%) |
Jul 13, 2006 | 38.33 | 38.39 | 38.14 | 38.25 | 21,811 | -0.60(-1.55%) |
Jul 12, 2006 | 39.01 | 39.01 | 38.79 | 38.85 | 43,500 | -0.34(-0.87%) |
Jul 11, 2006 | 39.02 | 39.19 | 38.72 | 39.19 | 15,896 | +0.16(+0.42%) |
Jul 10, 2006 | 39.36 | 39.36 | 38.95 | 39.02 | 4,559 | -0.41(-1.05%) |
Jul 07, 2006 | 39.45 | 39.53 | 39.42 | 39.44 | 17,252 | +0.02(+0.06%) |
Jul 06, 2006 | 39.46 | 39.50 | 39.32 | 39.41 | 34,257 | +0.12(+0.31%) |
Jul 05, 2006 | 39.40 | 39.40 | 39.24 | 39.29 | 3,450 | -0.23(-0.57%) |