Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.40 | 43.65 | 42.38 | 43.04 | 874,195 | +0.50(+1.18%) |
Sep 28, 2006 | 41.95 | 42.67 | 41.85 | 42.54 | 1,080,343 | +0.61(+1.44%) |
Sep 27, 2006 | 42.26 | 42.55 | 41.88 | 41.93 | 510,797 | -0.57(-1.34%) |
Sep 26, 2006 | 42.09 | 42.80 | 41.87 | 42.50 | 342,642 | +0.44(+1.05%) |
Sep 25, 2006 | 41.88 | 42.26 | 41.43 | 42.06 | 367,971 | +0.19(+0.45%) |
Sep 22, 2006 | 42.07 | 42.27 | 41.57 | 41.87 | 254,577 | -0.38(-0.89%) |
Sep 21, 2006 | 42.26 | 42.80 | 41.86 | 42.25 | 295,619 | +0.26(+0.63%) |
Sep 20, 2006 | 42.13 | 42.38 | 41.86 | 41.98 | 413,000 | -0.10(-0.24%) |
Sep 19, 2006 | 42.61 | 42.68 | 41.83 | 42.08 | 422,381 | -0.54(-1.26%) |
Sep 18, 2006 | 43.16 | 43.19 | 42.33 | 42.62 | 281,665 | -0.19(-0.44%) |
Sep 15, 2006 | 43.31 | 43.69 | 42.74 | 42.81 | 463,071 | -0.29(-0.67%) |
Sep 14, 2006 | 43.75 | 43.98 | 42.89 | 43.10 | 267,476 | -0.65(-1.48%) |
Sep 13, 2006 | 42.72 | 43.80 | 42.67 | 43.75 | 444,543 | +0.94(+2.19%) |
Sep 12, 2006 | 41.60 | 42.92 | 41.60 | 42.81 | 363,515 | +1.20(+2.89%) |
Sep 11, 2006 | 41.85 | 42.01 | 41.29 | 41.61 | 330,798 | -0.23(-0.55%) |
Sep 08, 2006 | 41.76 | 42.16 | 41.49 | 41.84 | 499,774 | +0.19(+0.45%) |
Sep 07, 2006 | 42.59 | 42.59 | 41.45 | 41.65 | 606,249 | -1.23(-2.86%) |
Sep 06, 2006 | 44.47 | 44.47 | 42.61 | 42.88 | 709,440 | -1.72(-3.86%) |
Sep 05, 2006 | 44.54 | 45.04 | 44.14 | 44.60 | 486,641 | +0.16(+0.36%) |
Sep 01, 2006 | 44.34 | 44.65 | 43.89 | 44.44 | 397,052 | +0.35(+0.79%) |
Aug 31, 2006 | 43.65 | 44.13 | 43.43 | 44.09 | 263,958 | +0.53(+1.21%) |
Aug 30, 2006 | 44.05 | 44.18 | 43.24 | 43.56 | 275,919 | -0.27(-0.62%) |
Aug 29, 2006 | 42.75 | 43.83 | 42.53 | 43.83 | 460,022 | +1.09(+2.55%) |
Aug 28, 2006 | 42.13 | 42.84 | 42.11 | 42.74 | 305,352 | +0.64(+1.52%) |
Aug 25, 2006 | 42.21 | 42.46 | 41.70 | 42.10 | 212,128 | -0.11(-0.26%) |
Aug 24, 2006 | 42.71 | 42.88 | 42.16 | 42.21 | 292,571 | -0.22(-0.52%) |
Aug 23, 2006 | 42.95 | 43.45 | 42.20 | 42.43 | 280,727 | -0.58(-1.35%) |
Aug 22, 2006 | 42.55 | 43.30 | 42.43 | 43.01 | 315,671 | +0.38(+0.88%) |
Aug 21, 2006 | 42.92 | 43.06 | 42.32 | 42.64 | 490,159 | -0.28(-0.66%) |
Aug 18, 2006 | 43.23 | 43.42 | 42.55 | 42.92 | 606,601 | -0.30(-0.69%) |
Aug 17, 2006 | 43.53 | 44.09 | 43.17 | 43.22 | 383,449 | -0.28(-0.65%) |
Aug 16, 2006 | 42.72 | 43.59 | 42.55 | 43.50 | 399,163 | +0.99(+2.33%) |
Aug 15, 2006 | 42.31 | 42.82 | 42.05 | 42.51 | 444,426 | +0.63(+1.51%) |
Aug 14, 2006 | 41.85 | 42.52 | 41.68 | 41.88 | 517,012 | +0.12(+0.29%) |
Aug 11, 2006 | 41.80 | 42.52 | 41.45 | 41.76 | 533,194 | -0.10(-0.24%) |
Aug 10, 2006 | 40.86 | 42.14 | 40.44 | 41.86 | 511,500 | +0.73(+1.78%) |
Aug 09, 2006 | 42.03 | 42.31 | 41.04 | 41.13 | 398,576 | -0.68(-1.63%) |
Aug 08, 2006 | 42.21 | 42.55 | 41.63 | 41.81 | 495,787 | -0.32(-0.75%) |
Aug 07, 2006 | 42.19 | 42.43 | 41.64 | 42.13 | 544,451 | +0.02(+0.04%) |
Aug 04, 2006 | 42.13 | 42.63 | 41.62 | 42.11 | 685,988 | +0.42(+1.00%) |
Aug 03, 2006 | 40.61 | 41.86 | 40.52 | 41.69 | 718,704 | +1.03(+2.54%) |
Aug 02, 2006 | 39.31 | 41.22 | 39.23 | 40.66 | 1,430,256 | +1.10(+2.78%) |
Aug 01, 2006 | 37.95 | 40.11 | 37.73 | 39.56 | 3,036,054 | +2.99(+8.19%) |
Jul 31, 2006 | 37.01 | 37.31 | 36.47 | 36.57 | 742,039 | -0.33(-0.90%) |
Jul 28, 2006 | 36.93 | 37.10 | 36.69 | 36.90 | 515,370 | +0.18(+0.49%) |
Jul 27, 2006 | 36.98 | 37.41 | 36.62 | 36.72 | 546,328 | -0.08(-0.21%) |
Jul 26, 2006 | 36.84 | 37.18 | 36.36 | 36.80 | 575,057 | -0.04(-0.12%) |
Jul 25, 2006 | 37.10 | 37.35 | 36.67 | 36.84 | 1,072,604 | -0.09(-0.23%) |
Jul 24, 2006 | 36.93 | 37.57 | 36.70 | 36.93 | 584,790 | -0.01(-0.02%) |
Jul 21, 2006 | 37.39 | 37.45 | 36.81 | 36.93 | 767,603 | -0.27(-0.73%) |
Jul 20, 2006 | 38.49 | 38.63 | 37.20 | 37.21 | 506,693 | -1.12(-2.91%) |
Jul 19, 2006 | 37.82 | 38.93 | 37.55 | 38.32 | 622,314 | +0.50(+1.33%) |
Jul 18, 2006 | 37.58 | 38.12 | 37.54 | 37.82 | 713,427 | +0.23(+0.61%) |
Jul 17, 2006 | 37.31 | 37.99 | 37.22 | 37.59 | 546,914 | +0.14(+0.36%) |
Jul 14, 2006 | 37.52 | 37.74 | 37.21 | 37.45 | 484,530 | -0.37(-0.97%) |
Jul 13, 2006 | 38.80 | 38.91 | 37.63 | 37.82 | 631,930 | -1.02(-2.63%) |
Jul 12, 2006 | 39.07 | 39.38 | 38.62 | 38.84 | 643,773 | -0.15(-0.39%) |
Jul 11, 2006 | 38.80 | 39.09 | 38.59 | 39.00 | 745,323 | -0.02(-0.04%) |
Jul 10, 2006 | 39.14 | 39.47 | 38.90 | 39.01 | 518,888 | +0.29(+0.75%) |
Jul 07, 2006 | 38.86 | 39.03 | 38.45 | 38.72 | 747,434 | -0.35(-0.89%) |
Jul 06, 2006 | 39.94 | 40.07 | 38.95 | 39.07 | 953,934 | -1.02(-2.55%) |
Jul 05, 2006 | 39.76 | 40.18 | 38.60 | 40.10 | 1,380,888 | +0.33(+0.84%) |