Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.26 | 45.50 | 45.06 | 45.49 | 6,127,337 | +0.07(+0.16%) |
Sep 28, 2006 | 45.32 | 45.57 | 45.11 | 45.41 | 5,293,640 | -0.03(-0.07%) |
Sep 27, 2006 | 45.29 | 45.45 | 45.00 | 45.45 | 7,965,982 | +0.06(+0.13%) |
Sep 26, 2006 | 44.49 | 45.51 | 44.33 | 45.39 | 11,691,479 | +0.83(+1.86%) |
Sep 25, 2006 | 44.20 | 44.74 | 43.69 | 44.56 | 7,728,276 | +0.67(+1.53%) |
Sep 22, 2006 | 43.90 | 44.20 | 43.80 | 43.89 | 3,394,459 | -0.11(-0.24%) |
Sep 21, 2006 | 43.90 | 44.67 | 43.81 | 43.99 | 9,594,909 | -0.02(-0.04%) |
Sep 20, 2006 | 43.54 | 44.07 | 43.39 | 44.01 | 5,211,282 | +0.69(+1.59%) |
Sep 19, 2006 | 43.32 | 43.47 | 43.14 | 43.32 | 4,392,750 | -0.06(-0.15%) |
Sep 18, 2006 | 43.58 | 43.65 | 43.17 | 43.38 | 3,749,538 | -0.21(-0.48%) |
Sep 15, 2006 | 43.70 | 43.80 | 43.38 | 43.60 | 8,005,682 | +0.22(+0.50%) |
Sep 14, 2006 | 43.33 | 43.51 | 43.19 | 43.38 | 4,118,920 | +0.06(+0.13%) |
Sep 13, 2006 | 42.74 | 43.42 | 42.66 | 43.32 | 5,406,699 | +0.65(+1.52%) |
Sep 12, 2006 | 42.65 | 42.85 | 42.51 | 42.67 | 4,860,518 | +0.11(+0.25%) |
Sep 11, 2006 | 42.58 | 42.69 | 42.46 | 42.57 | 6,348,029 | -0.11(-0.27%) |
Sep 08, 2006 | 41.78 | 42.88 | 41.76 | 42.68 | 7,220,439 | +0.26(+0.61%) |
Sep 07, 2006 | 42.24 | 42.74 | 42.23 | 42.42 | 5,370,204 | -0.02(-0.04%) |
Sep 06, 2006 | 42.50 | 42.61 | 42.37 | 42.44 | 4,649,566 | -0.27(-0.63%) |
Sep 05, 2006 | 42.30 | 42.87 | 42.26 | 42.70 | 4,178,716 | +0.08(+0.19%) |
Sep 01, 2006 | 42.63 | 42.77 | 42.56 | 42.62 | 3,784,060 | +0.01(+0.02%) |
Aug 31, 2006 | 42.42 | 42.71 | 42.42 | 42.61 | 3,995,135 | +0.06(+0.13%) |
Aug 30, 2006 | 42.73 | 42.74 | 42.48 | 42.56 | 5,074,058 | -0.06(-0.15%) |
Aug 29, 2006 | 42.99 | 43.01 | 42.42 | 42.62 | 5,233,721 | -0.32(-0.74%) |
Aug 28, 2006 | 42.85 | 43.08 | 42.82 | 42.94 | 3,167,726 | +0.02(+0.04%) |
Aug 25, 2006 | 42.99 | 42.99 | 42.73 | 42.92 | 3,707,373 | -0.17(-0.40%) |
Aug 24, 2006 | 43.17 | 43.23 | 42.99 | 43.09 | 2,963,679 | +0.11(+0.25%) |
Aug 23, 2006 | 42.99 | 43.17 | 42.95 | 42.99 | 4,741,295 | -0.07(-0.17%) |
Aug 22, 2006 | 43.07 | 43.34 | 42.89 | 43.06 | 3,135,794 | -0.17(-0.39%) |
Aug 21, 2006 | 43.20 | 43.32 | 42.85 | 43.23 | 4,593,222 | +0.03(+0.08%) |
Aug 18, 2006 | 43.42 | 43.42 | 43.08 | 43.20 | 3,478,544 | -0.20(-0.47%) |
Aug 17, 2006 | 43.01 | 43.57 | 42.78 | 43.40 | 4,294,240 | +0.39(+0.91%) |
Aug 16, 2006 | 42.83 | 43.10 | 42.78 | 43.01 | 3,777,895 | +0.18(+0.42%) |
Aug 15, 2006 | 42.52 | 42.96 | 42.27 | 42.83 | 4,617,017 | +0.82(+1.95%) |
Aug 14, 2006 | 42.30 | 42.34 | 41.97 | 42.01 | 4,048,150 | +0.00(+0.00%) |
Aug 11, 2006 | 41.89 | 42.09 | 41.52 | 42.01 | 5,285,750 | -0.15(-0.35%) |
Aug 10, 2006 | 42.23 | 42.23 | 41.87 | 42.16 | 4,824,147 | -0.06(-0.15%) |
Aug 09, 2006 | 42.44 | 42.61 | 42.19 | 42.23 | 6,274,424 | -0.17(-0.40%) |
Aug 08, 2006 | 42.42 | 42.99 | 42.15 | 42.40 | 6,374,536 | +0.14(+0.33%) |
Aug 07, 2006 | 42.15 | 42.59 | 42.10 | 42.26 | 4,155,167 | -0.09(-0.21%) |
Aug 04, 2006 | 42.48 | 42.93 | 42.18 | 42.35 | 5,477,714 | +0.06(+0.15%) |
Aug 03, 2006 | 41.69 | 42.36 | 41.69 | 42.28 | 4,463,519 | +0.29(+0.70%) |
Aug 02, 2006 | 42.18 | 42.30 | 41.83 | 41.99 | 5,765,970 | -0.28(-0.65%) |
Aug 01, 2006 | 42.11 | 42.32 | 41.77 | 42.27 | 4,768,419 | +0.04(+0.10%) |
Jul 31, 2006 | 42.10 | 42.33 | 42.07 | 42.23 | 5,271,325 | -0.11(-0.25%) |
Jul 28, 2006 | 41.97 | 42.48 | 41.88 | 42.33 | 7,399,335 | +0.73(+1.75%) |
Jul 27, 2006 | 42.14 | 42.23 | 41.58 | 41.60 | 5,159,376 | -0.37(-0.89%) |
Jul 26, 2006 | 41.28 | 42.14 | 41.28 | 41.97 | 9,905,233 | +0.74(+1.79%) |
Jul 25, 2006 | 41.89 | 41.89 | 40.81 | 41.24 | 8,936,779 | +0.15(+0.36%) |
Jul 24, 2006 | 41.06 | 41.92 | 40.34 | 41.09 | 16,808,690 | +0.03(+0.08%) |
Jul 21, 2006 | 41.97 | 41.97 | 40.88 | 41.06 | 8,923,587 | -0.95(-2.26%) |
Jul 20, 2006 | 42.14 | 42.30 | 42.01 | 42.01 | 5,765,477 | -0.25(-0.59%) |
Jul 19, 2006 | 41.53 | 42.45 | 41.29 | 42.26 | 5,912,933 | +0.93(+2.26%) |
Jul 18, 2006 | 41.53 | 41.66 | 40.88 | 41.32 | 4,787,159 | -0.24(-0.59%) |
Jul 17, 2006 | 41.69 | 41.82 | 41.53 | 41.57 | 4,952,370 | -0.02(-0.04%) |
Jul 14, 2006 | 41.49 | 41.71 | 41.10 | 41.58 | 7,137,587 | +0.02(+0.04%) |
Jul 13, 2006 | 42.16 | 42.23 | 41.53 | 41.57 | 7,172,972 | -0.77(-1.82%) |
Jul 12, 2006 | 42.61 | 42.88 | 42.26 | 42.34 | 3,465,722 | -0.24(-0.55%) |
Jul 11, 2006 | 42.27 | 42.66 | 42.10 | 42.57 | 4,037,177 | +0.32(+0.75%) |
Jul 10, 2006 | 42.34 | 42.57 | 42.25 | 42.26 | 2,905,855 | +0.10(+0.23%) |
Jul 07, 2006 | 42.58 | 42.62 | 42.03 | 42.16 | 4,760,775 | -0.45(-1.07%) |
Jul 06, 2006 | 42.62 | 42.91 | 42.52 | 42.61 | 3,088,696 | +0.03(+0.08%) |
Jul 05, 2006 | 43.03 | 43.15 | 42.46 | 42.58 | 6,719,999 | -0.94(-2.16%) |