Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.85 | 41.01 | 40.68 | 40.90 | 1,084,566 | -0.06(-0.15%) |
Sep 28, 2006 | 41.00 | 41.16 | 40.85 | 40.96 | 865,796 | +0.08(+0.21%) |
Sep 27, 2006 | 40.75 | 41.13 | 40.53 | 40.88 | 1,505,453 | +0.18(+0.45%) |
Sep 26, 2006 | 40.45 | 40.82 | 40.17 | 40.70 | 1,623,335 | +0.16(+0.40%) |
Sep 25, 2006 | 40.11 | 40.66 | 39.83 | 40.54 | 1,448,086 | +0.48(+1.19%) |
Sep 22, 2006 | 40.26 | 40.35 | 39.87 | 40.06 | 943,399 | -0.26(-0.64%) |
Sep 21, 2006 | 40.69 | 40.95 | 40.06 | 40.32 | 1,759,028 | -0.18(-0.45%) |
Sep 20, 2006 | 40.38 | 40.70 | 40.21 | 40.50 | 1,709,115 | +0.33(+0.82%) |
Sep 19, 2006 | 40.05 | 40.28 | 39.95 | 40.17 | 1,476,374 | +0.27(+0.67%) |
Sep 18, 2006 | 40.04 | 40.22 | 39.53 | 39.91 | 1,533,183 | -0.20(-0.51%) |
Sep 15, 2006 | 40.02 | 40.56 | 39.75 | 40.11 | 2,779,912 | +0.31(+0.77%) |
Sep 14, 2006 | 39.62 | 39.85 | 39.43 | 39.80 | 1,063,785 | -0.08(-0.19%) |
Sep 13, 2006 | 39.63 | 39.97 | 39.52 | 39.88 | 1,361,136 | +0.13(+0.32%) |
Sep 12, 2006 | 39.42 | 39.77 | 39.16 | 39.75 | 1,508,343 | +0.38(+0.96%) |
Sep 11, 2006 | 39.30 | 39.51 | 39.22 | 39.37 | 987,752 | -0.17(-0.42%) |
Sep 08, 2006 | 39.14 | 39.55 | 38.96 | 39.54 | 1,764,329 | +0.57(+1.45%) |
Sep 07, 2006 | 38.99 | 39.38 | 38.91 | 38.98 | 876,573 | -0.22(-0.57%) |
Sep 06, 2006 | 39.72 | 39.72 | 39.07 | 39.20 | 960,092 | -0.36(-0.92%) |
Sep 05, 2006 | 39.44 | 39.72 | 39.32 | 39.56 | 1,564,575 | +0.27(+0.68%) |
Sep 01, 2006 | 39.30 | 39.40 | 39.19 | 39.30 | 479,333 | +0.10(+0.27%) |
Aug 31, 2006 | 39.51 | 39.51 | 39.14 | 39.19 | 934,962 | -0.13(-0.32%) |
Aug 30, 2006 | 39.20 | 39.37 | 39.12 | 39.32 | 719,284 | +0.19(+0.48%) |
Aug 29, 2006 | 39.20 | 39.26 | 39.01 | 39.13 | 951,623 | -0.07(-0.18%) |
Aug 28, 2006 | 39.03 | 39.30 | 38.97 | 39.20 | 949,077 | +0.10(+0.27%) |
Aug 25, 2006 | 39.26 | 39.37 | 39.03 | 39.09 | 635,655 | -0.36(-0.92%) |
Aug 24, 2006 | 40.00 | 40.00 | 39.37 | 39.46 | 735,344 | -0.44(-1.11%) |
Aug 23, 2006 | 39.96 | 40.08 | 39.70 | 39.90 | 714,367 | -0.01(-0.02%) |
Aug 22, 2006 | 39.86 | 40.05 | 39.80 | 39.91 | 996,118 | -0.05(-0.12%) |
Aug 21, 2006 | 40.06 | 40.14 | 39.86 | 39.96 | 533,296 | -0.23(-0.57%) |
Aug 18, 2006 | 40.54 | 40.54 | 40.00 | 40.19 | 817,683 | -0.03(-0.07%) |
Aug 17, 2006 | 40.36 | 40.40 | 40.03 | 40.21 | 1,109,108 | -0.03(-0.09%) |
Aug 16, 2006 | 40.42 | 40.44 | 39.82 | 40.25 | 1,053,573 | +0.22(+0.54%) |
Aug 15, 2006 | 39.50 | 40.08 | 39.48 | 40.03 | 1,166,618 | +0.65(+1.65%) |
Aug 14, 2006 | 39.68 | 39.79 | 39.26 | 39.38 | 944,655 | +0.01(+0.04%) |
Aug 11, 2006 | 39.21 | 39.44 | 39.09 | 39.37 | 1,019,679 | +0.08(+0.21%) |
Aug 10, 2006 | 39.42 | 39.51 | 39.02 | 39.28 | 1,844,534 | -0.10(-0.25%) |
Aug 09, 2006 | 40.17 | 40.28 | 39.34 | 39.38 | 1,154,058 | -0.50(-1.25%) |
Aug 08, 2006 | 40.52 | 40.59 | 39.77 | 39.88 | 1,366,341 | -0.35(-0.87%) |
Aug 07, 2006 | 40.07 | 40.34 | 40.00 | 40.23 | 1,329,250 | +0.15(+0.37%) |
Aug 04, 2006 | 39.91 | 40.60 | 39.88 | 40.08 | 889,386 | +0.27(+0.69%) |
Aug 03, 2006 | 39.42 | 39.96 | 39.28 | 39.81 | 964,505 | +0.21(+0.53%) |
Aug 02, 2006 | 39.50 | 39.68 | 39.38 | 39.60 | 1,070,061 | +0.04(+0.09%) |
Aug 01, 2006 | 39.85 | 39.96 | 39.35 | 39.56 | 800,581 | -0.41(-1.03%) |
Jul 31, 2006 | 40.26 | 40.43 | 39.84 | 39.98 | 830,801 | -0.47(-1.16%) |
Jul 28, 2006 | 39.63 | 40.61 | 39.16 | 40.45 | 1,178,335 | +0.65(+1.64%) |
Jul 27, 2006 | 40.36 | 40.53 | 39.68 | 39.79 | 1,273,561 | -0.34(-0.84%) |
Jul 26, 2006 | 40.07 | 40.45 | 40.00 | 40.13 | 1,039,941 | -0.08(-0.21%) |
Jul 25, 2006 | 40.07 | 40.40 | 39.82 | 40.21 | 990,343 | +0.34(+0.86%) |
Jul 24, 2006 | 39.22 | 40.00 | 39.22 | 39.87 | 795,690 | +0.67(+1.71%) |
Jul 21, 2006 | 40.19 | 40.19 | 38.89 | 39.20 | 2,172,868 | -0.70(-1.75%) |
Jul 20, 2006 | 39.85 | 40.38 | 39.75 | 39.90 | 2,124,746 | +0.21(+0.53%) |
Jul 19, 2006 | 38.62 | 39.98 | 38.51 | 39.69 | 2,086,624 | +1.55(+4.06%) |
Jul 18, 2006 | 38.01 | 38.50 | 37.53 | 38.14 | 2,125,106 | +0.29(+0.76%) |
Jul 17, 2006 | 37.51 | 38.14 | 36.99 | 37.86 | 1,947,348 | +0.65(+1.75%) |
Jul 14, 2006 | 37.03 | 37.58 | 36.95 | 37.20 | 1,139,449 | +0.11(+0.28%) |
Jul 13, 2006 | 37.53 | 37.58 | 36.83 | 37.10 | 1,105,581 | -0.50(-1.34%) |
Jul 12, 2006 | 37.69 | 37.90 | 37.44 | 37.60 | 1,317,073 | -0.03(-0.07%) |
Jul 11, 2006 | 37.44 | 37.68 | 36.97 | 37.63 | 935,875 | +0.12(+0.32%) |
Jul 10, 2006 | 37.83 | 37.86 | 37.30 | 37.51 | 1,442,651 | -0.20(-0.52%) |
Jul 07, 2006 | 37.88 | 38.15 | 37.62 | 37.71 | 1,005,282 | -0.23(-0.61%) |
Jul 06, 2006 | 38.21 | 38.51 | 37.86 | 37.94 | 1,177,487 | -0.21(-0.55%) |
Jul 05, 2006 | 38.38 | 38.70 | 37.89 | 38.15 | 1,075,452 | -0.55(-1.41%) |