Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.91 | 40.91 | 40.41 | 40.43 | 978,892 | -0.33(-0.80%) |
Sep 28, 2006 | 40.49 | 40.94 | 40.43 | 40.76 | 1,971,321 | +0.29(+0.71%) |
Sep 27, 2006 | 41.01 | 41.09 | 40.43 | 40.47 | 1,510,976 | -0.87(-2.11%) |
Sep 26, 2006 | 40.64 | 41.45 | 40.60 | 41.34 | 2,147,283 | +0.66(+1.62%) |
Sep 25, 2006 | 40.41 | 40.85 | 40.31 | 40.69 | 1,925,571 | +0.48(+1.19%) |
Sep 22, 2006 | 40.54 | 40.56 | 40.14 | 40.21 | 1,546,439 | -0.21(-0.53%) |
Sep 21, 2006 | 40.74 | 40.74 | 40.31 | 40.42 | 1,402,556 | -0.20(-0.49%) |
Sep 20, 2006 | 40.78 | 40.82 | 40.43 | 40.62 | 3,409,611 | +0.11(+0.27%) |
Sep 19, 2006 | 40.63 | 40.78 | 40.41 | 40.51 | 923,126 | -0.09(-0.22%) |
Sep 18, 2006 | 40.71 | 41.04 | 40.53 | 40.60 | 1,036,960 | -0.33(-0.79%) |
Sep 15, 2006 | 41.05 | 41.06 | 40.52 | 40.92 | 1,462,383 | +0.04(+0.09%) |
Sep 14, 2006 | 41.10 | 41.19 | 40.72 | 40.88 | 1,014,491 | -0.47(-1.14%) |
Sep 13, 2006 | 41.37 | 41.39 | 41.00 | 41.36 | 1,307,807 | +0.04(+0.09%) |
Sep 12, 2006 | 40.83 | 41.34 | 40.45 | 41.32 | 1,798,336 | +0.50(+1.21%) |
Sep 11, 2006 | 40.63 | 41.67 | 40.60 | 40.83 | 2,535,213 | +0.24(+0.60%) |
Sep 08, 2006 | 40.02 | 40.81 | 39.78 | 40.58 | 1,345,842 | +0.60(+1.50%) |
Sep 07, 2006 | 39.55 | 40.11 | 39.11 | 39.98 | 2,016,800 | +0.44(+1.10%) |
Sep 06, 2006 | 39.48 | 39.78 | 39.45 | 39.55 | 1,254,071 | -0.25(-0.63%) |
Sep 05, 2006 | 39.97 | 40.16 | 39.66 | 39.80 | 1,705,617 | -0.11(-0.28%) |
Sep 01, 2006 | 40.06 | 40.06 | 39.63 | 39.91 | 1,130,085 | +0.12(+0.30%) |
Aug 31, 2006 | 39.10 | 39.82 | 39.05 | 39.79 | 1,941,001 | +0.90(+2.32%) |
Aug 30, 2006 | 38.91 | 39.16 | 38.82 | 38.89 | 738,365 | -0.02(-0.06%) |
Aug 29, 2006 | 38.71 | 38.91 | 38.42 | 38.91 | 1,212,652 | +0.11(+0.29%) |
Aug 28, 2006 | 38.44 | 39.05 | 38.42 | 38.80 | 963,597 | +0.29(+0.75%) |
Aug 25, 2006 | 38.39 | 38.62 | 38.23 | 38.51 | 970,771 | -0.10(-0.25%) |
Aug 24, 2006 | 38.79 | 38.84 | 38.57 | 38.61 | 803,471 | -0.02(-0.06%) |
Aug 23, 2006 | 38.38 | 38.67 | 38.36 | 38.63 | 766,655 | +0.16(+0.42%) |
Aug 22, 2006 | 38.62 | 38.64 | 38.31 | 38.47 | 1,349,632 | -0.15(-0.38%) |
Aug 21, 2006 | 38.48 | 38.73 | 38.40 | 38.62 | 1,238,640 | +0.14(+0.36%) |
Aug 18, 2006 | 38.25 | 38.71 | 38.11 | 38.48 | 1,782,364 | +0.26(+0.68%) |
Aug 17, 2006 | 37.63 | 38.22 | 37.55 | 38.22 | 1,228,488 | +0.58(+1.55%) |
Aug 16, 2006 | 37.46 | 37.68 | 37.35 | 37.63 | 909,726 | +0.42(+1.13%) |
Aug 15, 2006 | 37.18 | 37.26 | 36.77 | 37.21 | 1,103,555 | +0.42(+1.14%) |
Aug 14, 2006 | 36.91 | 36.99 | 36.59 | 36.79 | 1,303,340 | +0.36(+0.99%) |
Aug 11, 2006 | 36.61 | 36.82 | 36.29 | 36.43 | 1,410,136 | -0.37(-1.00%) |
Aug 10, 2006 | 36.10 | 36.87 | 36.10 | 36.80 | 1,873,459 | +0.61(+1.67%) |
Aug 09, 2006 | 36.76 | 36.76 | 35.93 | 36.19 | 3,503,683 | -0.35(-0.95%) |
Aug 08, 2006 | 37.21 | 37.21 | 36.39 | 36.54 | 2,076,086 | -0.49(-1.32%) |
Aug 07, 2006 | 37.46 | 37.46 | 36.96 | 37.03 | 1,512,871 | -0.42(-1.12%) |
Aug 04, 2006 | 37.90 | 38.00 | 37.17 | 37.45 | 1,553,478 | -0.19(-0.51%) |
Aug 03, 2006 | 37.57 | 37.81 | 37.37 | 37.64 | 1,338,262 | -0.07(-0.20%) |
Aug 02, 2006 | 37.81 | 37.85 | 37.44 | 37.72 | 1,971,727 | -0.11(-0.29%) |
Aug 01, 2006 | 38.08 | 38.12 | 37.60 | 37.83 | 1,002,715 | -0.24(-0.64%) |
Jul 31, 2006 | 38.38 | 38.45 | 38.05 | 38.07 | 1,442,080 | -0.44(-1.15%) |
Jul 28, 2006 | 38.48 | 38.61 | 38.34 | 38.51 | 1,523,835 | +0.10(+0.25%) |
Jul 27, 2006 | 39.49 | 39.58 | 38.38 | 38.42 | 1,720,777 | -0.89(-2.26%) |
Jul 26, 2006 | 39.86 | 39.89 | 39.05 | 39.30 | 2,540,221 | +0.44(+1.12%) |
Jul 25, 2006 | 38.46 | 38.94 | 38.40 | 38.87 | 2,068,506 | +0.41(+1.06%) |
Jul 24, 2006 | 37.89 | 38.49 | 37.88 | 38.46 | 1,667,853 | +0.61(+1.62%) |
Jul 21, 2006 | 38.49 | 38.49 | 37.31 | 37.85 | 2,333,668 | -0.57(-1.48%) |
Jul 20, 2006 | 38.03 | 38.52 | 37.82 | 38.42 | 1,659,190 | +0.52(+1.38%) |
Jul 19, 2006 | 37.41 | 37.89 | 37.24 | 37.89 | 1,912,712 | +0.48(+1.28%) |
Jul 18, 2006 | 37.38 | 37.53 | 37.04 | 37.41 | 2,130,364 | -0.09(-0.24%) |
Jul 17, 2006 | 36.72 | 37.58 | 36.56 | 37.50 | 1,766,121 | +0.78(+2.13%) |
Jul 14, 2006 | 37.12 | 37.12 | 36.27 | 36.72 | 1,596,250 | -0.22(-0.60%) |
Jul 13, 2006 | 37.53 | 37.60 | 36.92 | 36.94 | 1,786,696 | -0.60(-1.59%) |
Jul 12, 2006 | 37.28 | 37.54 | 36.98 | 37.54 | 1,865,608 | +0.39(+1.05%) |
Jul 11, 2006 | 37.16 | 37.24 | 36.58 | 37.15 | 798,057 | +0.04(+0.10%) |
Jul 10, 2006 | 36.79 | 37.23 | 36.79 | 37.11 | 1,539,130 | +0.32(+0.86%) |
Jul 07, 2006 | 36.64 | 37.20 | 36.55 | 36.79 | 1,049,142 | +0.16(+0.42%) |
Jul 06, 2006 | 36.50 | 36.73 | 36.25 | 36.64 | 1,659,055 | +0.09(+0.24%) |
Jul 05, 2006 | 37.60 | 37.83 | 36.49 | 36.55 | 2,229,174 | -0.83(-2.21%) |