Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.79 | 40.64 | 39.49 | 40.28 | 3,636,687 | +0.30(+0.76%) |
Sep 28, 2006 | 40.21 | 41.01 | 39.84 | 39.98 | 6,091,285 | -0.11(-0.28%) |
Sep 27, 2006 | 39.80 | 40.25 | 38.89 | 40.09 | 6,012,291 | +0.51(+1.30%) |
Sep 26, 2006 | 38.85 | 39.79 | 38.70 | 39.57 | 6,189,104 | +0.68(+1.75%) |
Sep 25, 2006 | 37.68 | 39.06 | 37.13 | 38.89 | 8,341,760 | +0.50(+1.29%) |
Sep 22, 2006 | 39.02 | 39.23 | 38.20 | 38.40 | 3,561,283 | -0.40(-1.02%) |
Sep 21, 2006 | 38.88 | 39.73 | 38.75 | 38.79 | 4,716,280 | +0.06(+0.17%) |
Sep 20, 2006 | 39.36 | 39.61 | 38.62 | 38.73 | 5,521,458 | -1.08(-2.70%) |
Sep 19, 2006 | 41.10 | 41.24 | 39.34 | 39.80 | 6,898,640 | -0.90(-2.21%) |
Sep 18, 2006 | 40.33 | 41.36 | 39.93 | 40.70 | 7,596,426 | +0.53(+1.33%) |
Sep 15, 2006 | 40.39 | 40.70 | 39.84 | 40.17 | 6,544,579 | -0.52(-1.29%) |
Sep 14, 2006 | 41.86 | 42.57 | 40.16 | 40.70 | 8,876,769 | -0.85(-2.04%) |
Sep 13, 2006 | 40.83 | 42.21 | 40.78 | 41.54 | 6,623,574 | +1.16(+2.87%) |
Sep 12, 2006 | 40.73 | 41.47 | 40.13 | 40.38 | 4,729,228 | -0.57(-1.39%) |
Sep 11, 2006 | 42.09 | 42.27 | 40.87 | 40.95 | 5,941,239 | -1.69(-3.97%) |
Sep 08, 2006 | 44.31 | 44.70 | 42.48 | 42.64 | 6,898,314 | -1.61(-3.63%) |
Sep 07, 2006 | 44.92 | 45.47 | 43.84 | 44.25 | 7,926,222 | -1.01(-2.23%) |
Sep 06, 2006 | 45.95 | 46.24 | 44.99 | 45.26 | 8,013,813 | -0.91(-1.97%) |
Sep 05, 2006 | 44.48 | 46.57 | 43.89 | 46.17 | 10,335,557 | +2.50(+5.72%) |
Sep 01, 2006 | 43.34 | 44.02 | 43.12 | 43.67 | 4,816,165 | +0.56(+1.30%) |
Aug 31, 2006 | 42.57 | 43.48 | 42.32 | 43.11 | 5,263,039 | +0.51(+1.19%) |
Aug 30, 2006 | 42.37 | 42.81 | 42.04 | 42.61 | 4,455,141 | -0.02(-0.04%) |
Aug 29, 2006 | 42.11 | 42.89 | 41.66 | 42.63 | 4,548,280 | +0.35(+0.83%) |
Aug 28, 2006 | 42.74 | 43.30 | 42.24 | 42.28 | 4,404,763 | -0.84(-1.94%) |
Aug 25, 2006 | 43.20 | 44.08 | 43.01 | 43.11 | 5,543,764 | +0.38(+0.88%) |
Aug 24, 2006 | 41.54 | 42.81 | 41.17 | 42.74 | 5,130,403 | +1.42(+3.45%) |
Aug 23, 2006 | 41.82 | 42.00 | 41.20 | 41.31 | 2,534,789 | -0.62(-1.47%) |
Aug 22, 2006 | 41.45 | 41.99 | 41.33 | 41.93 | 3,728,195 | +0.54(+1.31%) |
Aug 21, 2006 | 41.91 | 42.18 | 41.29 | 41.38 | 3,455,304 | -0.29(-0.68%) |
Aug 18, 2006 | 40.81 | 41.95 | 40.59 | 41.67 | 5,462,158 | +1.00(+2.46%) |
Aug 17, 2006 | 40.79 | 41.17 | 40.29 | 40.67 | 3,629,397 | -0.40(-0.96%) |
Aug 16, 2006 | 41.55 | 42.05 | 40.92 | 41.06 | 4,145,147 | -0.42(-1.02%) |
Aug 15, 2006 | 42.38 | 42.60 | 41.27 | 41.49 | 5,445,075 | -0.66(-1.57%) |
Aug 14, 2006 | 42.30 | 42.49 | 41.68 | 42.15 | 4,462,866 | -0.51(-1.18%) |
Aug 11, 2006 | 43.42 | 43.61 | 42.55 | 42.65 | 3,628,635 | -0.76(-1.76%) |
Aug 10, 2006 | 43.33 | 43.65 | 42.97 | 43.42 | 4,121,862 | -0.23(-0.53%) |
Aug 09, 2006 | 43.20 | 45.03 | 42.89 | 43.65 | 6,207,166 | +0.98(+2.31%) |
Aug 08, 2006 | 43.24 | 43.75 | 42.52 | 42.66 | 5,137,258 | -0.33(-0.77%) |
Aug 07, 2006 | 43.13 | 43.38 | 42.66 | 42.99 | 3,212,119 | +0.09(+0.21%) |
Aug 04, 2006 | 43.93 | 44.05 | 42.52 | 42.90 | 4,608,451 | -0.65(-1.50%) |
Aug 03, 2006 | 42.78 | 44.15 | 42.28 | 43.55 | 5,163,915 | +0.28(+0.64%) |
Aug 02, 2006 | 44.21 | 44.29 | 42.82 | 43.28 | 5,288,936 | +0.07(+0.17%) |
Aug 01, 2006 | 42.04 | 43.26 | 41.29 | 43.20 | 8,551,977 | +1.17(+2.78%) |
Jul 31, 2006 | 41.54 | 42.51 | 41.37 | 42.04 | 5,185,024 | +1.19(+2.90%) |
Jul 28, 2006 | 41.22 | 41.54 | 40.24 | 40.85 | 3,168,813 | +0.46(+1.14%) |
Jul 27, 2006 | 42.05 | 42.10 | 40.25 | 40.39 | 5,285,454 | -0.35(-0.86%) |
Jul 26, 2006 | 39.63 | 41.16 | 39.52 | 40.74 | 6,557,745 | +0.79(+1.98%) |
Jul 25, 2006 | 39.47 | 40.23 | 39.29 | 39.95 | 4,387,136 | +0.74(+1.90%) |
Jul 24, 2006 | 38.38 | 39.52 | 38.29 | 39.21 | 5,608,831 | +0.92(+2.40%) |
Jul 21, 2006 | 39.62 | 39.62 | 38.14 | 38.29 | 5,564,764 | -1.18(-2.98%) |
Jul 20, 2006 | 40.28 | 40.64 | 39.26 | 39.46 | 3,900,764 | -0.70(-1.74%) |
Jul 19, 2006 | 40.62 | 40.90 | 39.59 | 40.16 | 4,290,079 | -0.25(-0.61%) |
Jul 18, 2006 | 40.69 | 41.13 | 39.88 | 40.41 | 4,764,155 | +0.12(+0.30%) |
Jul 17, 2006 | 41.08 | 41.35 | 39.85 | 40.29 | 6,143,949 | -1.11(-2.69%) |
Jul 14, 2006 | 41.84 | 41.88 | 40.10 | 41.40 | 5,518,194 | -0.06(-0.16%) |
Jul 13, 2006 | 42.16 | 42.37 | 41.00 | 41.47 | 6,615,957 | -0.54(-1.29%) |
Jul 12, 2006 | 43.15 | 43.15 | 41.72 | 42.01 | 5,006,144 | -0.68(-1.59%) |
Jul 11, 2006 | 42.23 | 42.91 | 41.60 | 42.69 | 4,587,777 | +0.97(+2.34%) |
Jul 10, 2006 | 41.84 | 42.41 | 41.43 | 41.72 | 3,796,961 | -0.37(-0.87%) |
Jul 07, 2006 | 43.93 | 44.23 | 41.86 | 42.08 | 4,989,388 | -1.30(-2.99%) |
Jul 06, 2006 | 42.97 | 43.77 | 42.41 | 43.38 | 5,735,919 | +0.42(+0.98%) |
Jul 05, 2006 | 44.57 | 44.71 | 42.41 | 42.96 | 11,923,065 | -1.85(-4.12%) |