Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.70 | 40.07 | 39.39 | 39.62 | 7,295,509 | -0.21(-0.53%) |
Sep 28, 2006 | 39.62 | 39.87 | 39.46 | 39.83 | 4,489,229 | +0.31(+0.77%) |
Sep 27, 2006 | 39.16 | 39.72 | 38.59 | 39.53 | 8,083,344 | +0.37(+0.95%) |
Sep 26, 2006 | 39.83 | 39.83 | 39.10 | 39.16 | 6,980,500 | -0.16(-0.41%) |
Sep 25, 2006 | 39.80 | 39.89 | 38.90 | 39.32 | 7,325,806 | -0.12(-0.31%) |
Sep 22, 2006 | 40.51 | 40.51 | 39.38 | 39.44 | 9,626,978 | -1.06(-2.62%) |
Sep 21, 2006 | 41.38 | 41.80 | 40.28 | 40.50 | 6,123,877 | -1.00(-2.41%) |
Sep 20, 2006 | 41.67 | 41.87 | 41.44 | 41.50 | 3,480,254 | -0.27(-0.66%) |
Sep 19, 2006 | 41.72 | 42.00 | 41.17 | 41.77 | 5,270,234 | -0.18(-0.42%) |
Sep 18, 2006 | 42.47 | 42.56 | 41.82 | 41.95 | 7,039,230 | -0.10(-0.23%) |
Sep 15, 2006 | 41.91 | 42.19 | 41.80 | 42.05 | 7,353,247 | +0.32(+0.77%) |
Sep 14, 2006 | 41.92 | 42.04 | 41.48 | 41.73 | 4,149,138 | -0.19(-0.46%) |
Sep 13, 2006 | 42.10 | 42.51 | 41.82 | 41.92 | 4,768,355 | -0.39(-0.91%) |
Sep 12, 2006 | 41.59 | 42.42 | 41.59 | 42.31 | 6,442,239 | +0.75(+1.80%) |
Sep 11, 2006 | 40.45 | 41.68 | 40.44 | 41.56 | 4,717,074 | +0.56(+1.38%) |
Sep 08, 2006 | 40.75 | 41.18 | 40.54 | 40.99 | 4,135,603 | +0.56(+1.37%) |
Sep 07, 2006 | 40.67 | 40.93 | 40.24 | 40.44 | 2,983,093 | -0.17(-0.42%) |
Sep 06, 2006 | 40.68 | 41.15 | 40.03 | 40.61 | 5,651,176 | -0.23(-0.55%) |
Sep 05, 2006 | 41.80 | 41.86 | 40.79 | 40.83 | 5,637,270 | -0.89(-2.12%) |
Sep 01, 2006 | 41.84 | 41.90 | 41.34 | 41.72 | 5,354,792 | -0.12(-0.29%) |
Aug 31, 2006 | 41.68 | 41.90 | 41.28 | 41.84 | 5,370,436 | +0.16(+0.39%) |
Aug 30, 2006 | 41.30 | 41.94 | 41.06 | 41.68 | 5,607,097 | +0.58(+1.41%) |
Aug 29, 2006 | 40.87 | 41.55 | 40.75 | 41.10 | 4,887,182 | -0.24(-0.58%) |
Aug 28, 2006 | 40.70 | 41.68 | 40.65 | 41.34 | 5,081,129 | +0.36(+0.88%) |
Aug 25, 2006 | 40.87 | 41.13 | 40.39 | 40.98 | 3,611,001 | -0.23(-0.55%) |
Aug 24, 2006 | 40.02 | 41.32 | 39.98 | 41.20 | 6,633,455 | +1.22(+3.06%) |
Aug 23, 2006 | 39.99 | 40.23 | 39.83 | 39.98 | 2,748,915 | +0.00(+0.00%) |
Aug 22, 2006 | 39.87 | 40.41 | 39.83 | 39.98 | 4,849,311 | +0.06(+0.16%) |
Aug 21, 2006 | 39.48 | 40.21 | 39.48 | 39.91 | 3,839,467 | +0.05(+0.12%) |
Aug 18, 2006 | 39.42 | 39.90 | 39.08 | 39.87 | 6,245,436 | +0.37(+0.94%) |
Aug 17, 2006 | 38.77 | 39.77 | 38.75 | 39.50 | 6,491,781 | +0.72(+1.87%) |
Aug 16, 2006 | 38.89 | 39.06 | 38.53 | 38.77 | 5,088,579 | +0.01(+0.02%) |
Aug 15, 2006 | 38.89 | 38.89 | 38.46 | 38.76 | 3,816,869 | +0.38(+0.99%) |
Aug 14, 2006 | 38.65 | 38.77 | 38.26 | 38.38 | 5,246,891 | +0.07(+0.19%) |
Aug 11, 2006 | 37.92 | 38.45 | 37.84 | 38.31 | 4,648,286 | +0.14(+0.36%) |
Aug 10, 2006 | 38.18 | 38.54 | 37.45 | 38.17 | 13,393,684 | -1.27(-3.23%) |
Aug 09, 2006 | 40.16 | 40.24 | 39.38 | 39.45 | 4,387,288 | -0.35(-0.89%) |
Aug 08, 2006 | 39.33 | 40.03 | 39.29 | 39.80 | 6,065,891 | +0.75(+1.92%) |
Aug 07, 2006 | 38.77 | 39.41 | 38.77 | 39.05 | 3,696,800 | -0.06(-0.14%) |
Aug 04, 2006 | 38.89 | 39.54 | 38.59 | 39.11 | 6,523,568 | +0.64(+1.65%) |
Aug 03, 2006 | 39.17 | 39.28 | 38.36 | 38.47 | 6,301,435 | -0.64(-1.65%) |
Aug 02, 2006 | 39.46 | 39.95 | 39.01 | 39.12 | 9,684,840 | +0.60(+1.57%) |
Aug 01, 2006 | 38.26 | 38.66 | 38.22 | 38.51 | 4,970,125 | -0.01(-0.02%) |
Jul 31, 2006 | 38.90 | 39.18 | 38.07 | 38.52 | 7,907,028 | -0.02(-0.04%) |
Jul 28, 2006 | 39.93 | 40.70 | 38.23 | 38.54 | 13,218,362 | -1.30(-3.26%) |
Jul 27, 2006 | 39.22 | 39.91 | 38.17 | 39.83 | 19,107,440 | -0.86(-2.12%) |
Jul 26, 2006 | 41.28 | 41.41 | 40.49 | 40.70 | 6,825,913 | -0.77(-1.86%) |
Jul 25, 2006 | 40.92 | 41.61 | 40.66 | 41.47 | 7,157,685 | +0.56(+1.36%) |
Jul 24, 2006 | 40.35 | 40.98 | 40.21 | 40.91 | 8,960,703 | +0.64(+1.60%) |
Jul 21, 2006 | 40.59 | 40.59 | 39.75 | 40.27 | 9,673,665 | -0.17(-0.42%) |
Jul 20, 2006 | 41.19 | 41.83 | 39.84 | 40.44 | 13,085,752 | -0.58(-1.41%) |
Jul 19, 2006 | 40.20 | 41.19 | 39.99 | 41.02 | 21,916,702 | +2.04(+5.23%) |
Jul 18, 2006 | 38.37 | 39.31 | 38.16 | 38.98 | 11,387,779 | +0.60(+1.57%) |
Jul 17, 2006 | 38.11 | 38.98 | 38.07 | 38.38 | 5,888,582 | +0.08(+0.21%) |
Jul 14, 2006 | 38.55 | 38.59 | 37.83 | 38.30 | 6,263,440 | -0.37(-0.96%) |
Jul 13, 2006 | 38.71 | 39.25 | 38.50 | 38.67 | 6,729,187 | -0.04(-0.10%) |
Jul 12, 2006 | 38.97 | 39.41 | 38.48 | 38.71 | 8,164,921 | -0.02(-0.06%) |
Jul 11, 2006 | 37.80 | 39.42 | 37.77 | 38.73 | 18,748,476 | +1.02(+2.71%) |
Jul 10, 2006 | 36.60 | 37.81 | 36.60 | 37.71 | 8,658,234 | +1.15(+3.15%) |
Jul 07, 2006 | 36.26 | 36.72 | 36.25 | 36.56 | 5,672,905 | +0.45(+1.25%) |
Jul 06, 2006 | 36.10 | 36.75 | 35.86 | 36.10 | 6,609,615 | -0.23(-0.62%) |
Jul 05, 2006 | 36.24 | 36.44 | 35.67 | 36.33 | 6,259,963 | +0.08(+0.22%) |