Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.87 | 41.09 | 40.70 | 40.77 | 4,731,637 | -0.10(-0.24%) |
Sep 28, 2006 | 40.87 | 41.08 | 40.61 | 40.87 | 4,996,311 | -0.03(-0.07%) |
Sep 27, 2006 | 41.01 | 41.07 | 40.73 | 40.90 | 6,207,604 | -0.05(-0.13%) |
Sep 26, 2006 | 40.60 | 41.09 | 40.54 | 40.95 | 8,923,523 | +0.58(+1.42%) |
Sep 25, 2006 | 40.09 | 40.43 | 39.79 | 40.38 | 7,729,387 | +0.35(+0.86%) |
Sep 22, 2006 | 40.16 | 40.30 | 39.57 | 40.03 | 4,396,870 | -0.02(-0.05%) |
Sep 21, 2006 | 40.40 | 40.51 | 39.81 | 40.05 | 6,092,426 | -0.17(-0.42%) |
Sep 20, 2006 | 40.16 | 40.60 | 40.09 | 40.22 | 7,036,672 | +0.09(+0.23%) |
Sep 19, 2006 | 40.97 | 41.29 | 39.97 | 40.13 | 4,784,024 | -0.35(-0.87%) |
Sep 18, 2006 | 40.44 | 40.76 | 40.27 | 40.48 | 4,524,462 | -0.14(-0.34%) |
Sep 15, 2006 | 40.68 | 40.92 | 40.55 | 40.62 | 10,325,381 | +0.33(+0.83%) |
Sep 14, 2006 | 40.21 | 40.41 | 40.10 | 40.28 | 4,790,961 | +0.09(+0.22%) |
Sep 13, 2006 | 39.77 | 40.43 | 39.77 | 40.20 | 6,491,627 | +0.44(+1.10%) |
Sep 12, 2006 | 39.27 | 39.86 | 39.02 | 39.76 | 7,059,671 | +0.67(+1.71%) |
Sep 11, 2006 | 39.18 | 39.18 | 38.79 | 39.09 | 3,996,574 | -0.09(-0.22%) |
Sep 08, 2006 | 38.76 | 39.22 | 38.68 | 39.18 | 4,228,209 | +0.50(+1.30%) |
Sep 07, 2006 | 39.17 | 39.28 | 38.67 | 38.67 | 5,981,810 | -0.50(-1.27%) |
Sep 06, 2006 | 39.09 | 39.30 | 38.92 | 39.17 | 4,570,095 | +0.08(+0.21%) |
Sep 05, 2006 | 39.30 | 39.44 | 38.97 | 39.09 | 5,317,205 | -0.20(-0.52%) |
Sep 01, 2006 | 39.30 | 39.62 | 39.25 | 39.29 | 4,540,159 | +0.01(+0.03%) |
Aug 31, 2006 | 39.34 | 39.43 | 39.14 | 39.28 | 3,250,559 | +0.14(+0.36%) |
Aug 30, 2006 | 39.44 | 39.44 | 39.13 | 39.14 | 4,694,948 | -0.09(-0.24%) |
Aug 29, 2006 | 38.86 | 39.34 | 38.60 | 39.23 | 5,855,679 | +0.37(+0.94%) |
Aug 28, 2006 | 38.21 | 39.06 | 38.21 | 38.86 | 4,843,530 | +0.56(+1.46%) |
Aug 25, 2006 | 38.38 | 38.57 | 38.14 | 38.31 | 5,631,346 | -0.10(-0.26%) |
Aug 24, 2006 | 38.62 | 38.67 | 38.16 | 38.40 | 4,535,961 | -0.13(-0.34%) |
Aug 23, 2006 | 38.92 | 39.13 | 38.37 | 38.54 | 5,081,189 | -0.52(-1.33%) |
Aug 22, 2006 | 38.97 | 39.30 | 38.96 | 39.06 | 3,820,064 | +0.09(+0.24%) |
Aug 21, 2006 | 39.06 | 39.15 | 38.86 | 38.96 | 4,448,162 | -0.05(-0.13%) |
Aug 18, 2006 | 39.18 | 39.21 | 38.91 | 39.01 | 4,537,239 | +0.01(+0.01%) |
Aug 17, 2006 | 38.78 | 39.21 | 38.62 | 39.01 | 5,781,571 | +0.22(+0.58%) |
Aug 16, 2006 | 38.51 | 38.86 | 38.43 | 38.78 | 9,573,890 | +0.55(+1.45%) |
Aug 15, 2006 | 38.07 | 38.26 | 37.91 | 38.23 | 8,488,910 | +0.64(+1.69%) |
Aug 14, 2006 | 37.54 | 37.95 | 37.50 | 37.59 | 8,270,965 | +0.05(+0.13%) |
Aug 11, 2006 | 37.55 | 37.77 | 37.46 | 37.54 | 6,148,829 | +0.07(+0.18%) |
Aug 10, 2006 | 37.48 | 37.82 | 37.41 | 37.48 | 5,703,264 | +0.06(+0.16%) |
Aug 09, 2006 | 38.00 | 38.00 | 37.35 | 37.42 | 6,536,530 | -0.14(-0.38%) |
Aug 08, 2006 | 38.05 | 38.08 | 37.41 | 37.56 | 7,433,683 | -0.24(-0.64%) |
Aug 07, 2006 | 38.02 | 38.03 | 37.68 | 37.80 | 6,596,219 | -0.25(-0.65%) |
Aug 04, 2006 | 38.29 | 38.51 | 37.83 | 38.05 | 7,547,401 | +0.09(+0.25%) |
Aug 03, 2006 | 38.14 | 38.23 | 37.92 | 37.95 | 8,389,064 | -0.18(-0.47%) |
Aug 02, 2006 | 38.30 | 38.40 | 38.10 | 38.14 | 8,826,050 | -0.16(-0.43%) |
Aug 01, 2006 | 38.35 | 38.41 | 38.04 | 38.30 | 6,212,350 | -0.27(-0.70%) |
Jul 31, 2006 | 38.40 | 38.89 | 38.37 | 38.57 | 5,613,640 | -0.07(-0.17%) |
Jul 28, 2006 | 38.52 | 38.67 | 38.23 | 38.63 | 7,322,520 | +0.42(+1.10%) |
Jul 27, 2006 | 38.29 | 38.73 | 38.05 | 38.21 | 11,209,392 | +0.38(+1.00%) |
Jul 26, 2006 | 37.31 | 38.26 | 36.90 | 37.83 | 16,735,781 | +0.52(+1.39%) |
Jul 25, 2006 | 38.90 | 38.90 | 36.73 | 37.31 | 34,425,848 | -1.96(-4.99%) |
Jul 24, 2006 | 38.75 | 39.27 | 38.75 | 39.27 | 6,338,664 | +0.53(+1.37%) |
Jul 21, 2006 | 39.10 | 39.29 | 38.31 | 38.74 | 10,255,288 | -0.21(-0.53%) |
Jul 20, 2006 | 39.12 | 39.28 | 38.93 | 38.95 | 6,232,246 | +0.04(+0.11%) |
Jul 19, 2006 | 38.82 | 39.11 | 38.70 | 38.91 | 9,797,859 | +0.09(+0.24%) |
Jul 18, 2006 | 38.84 | 38.91 | 38.62 | 38.81 | 9,643,436 | +0.10(+0.27%) |
Jul 17, 2006 | 39.01 | 39.17 | 38.44 | 38.71 | 9,462,362 | -0.31(-0.79%) |
Jul 14, 2006 | 39.26 | 39.43 | 38.83 | 39.02 | 7,941,857 | -0.22(-0.57%) |
Jul 13, 2006 | 39.71 | 39.76 | 39.12 | 39.24 | 8,790,821 | -0.60(-1.50%) |
Jul 12, 2006 | 40.27 | 40.32 | 39.70 | 39.84 | 7,886,731 | -0.20(-0.51%) |
Jul 11, 2006 | 40.13 | 40.39 | 39.80 | 40.04 | 9,913,585 | -0.01(-0.03%) |
Jul 10, 2006 | 40.80 | 40.88 | 39.89 | 40.05 | 16,821,390 | -0.54(-1.34%) |
Jul 07, 2006 | 41.79 | 41.79 | 40.45 | 40.60 | 44,465,748 | -3.99(-8.96%) |
Jul 06, 2006 | 44.30 | 44.70 | 44.27 | 44.59 | 4,162,680 | +0.46(+1.04%) |
Jul 05, 2006 | 44.32 | 44.33 | 43.89 | 44.13 | 3,938,893 | -0.31(-0.70%) |