Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.86 | 41.08 | 40.69 | 40.76 | 4,732,903 | -0.10(-0.24%) |
Sep 28, 2006 | 40.86 | 41.07 | 40.60 | 40.86 | 4,997,648 | -0.03(-0.07%) |
Sep 27, 2006 | 41.00 | 41.06 | 40.72 | 40.89 | 6,209,266 | -0.05(-0.13%) |
Sep 26, 2006 | 40.58 | 41.08 | 40.53 | 40.94 | 8,925,911 | +0.58(+1.42%) |
Sep 25, 2006 | 40.08 | 40.42 | 39.78 | 40.37 | 7,731,456 | +0.34(+0.86%) |
Sep 22, 2006 | 40.15 | 40.29 | 39.55 | 40.02 | 4,398,047 | -0.02(-0.05%) |
Sep 21, 2006 | 40.39 | 40.50 | 39.80 | 40.04 | 6,094,056 | -0.17(-0.42%) |
Sep 20, 2006 | 40.15 | 40.58 | 40.08 | 40.21 | 7,038,555 | +0.09(+0.23%) |
Sep 19, 2006 | 40.96 | 41.28 | 39.96 | 40.12 | 4,785,305 | -0.35(-0.87%) |
Sep 18, 2006 | 40.43 | 40.75 | 40.26 | 40.47 | 4,525,672 | -0.14(-0.34%) |
Sep 15, 2006 | 40.67 | 40.91 | 40.54 | 40.61 | 10,328,145 | +0.33(+0.83%) |
Sep 14, 2006 | 40.20 | 40.40 | 40.09 | 40.27 | 4,792,243 | +0.09(+0.22%) |
Sep 13, 2006 | 39.76 | 40.41 | 39.76 | 40.18 | 6,493,364 | +0.44(+1.10%) |
Sep 12, 2006 | 39.26 | 39.84 | 39.01 | 39.75 | 7,061,561 | +0.67(+1.71%) |
Sep 11, 2006 | 39.17 | 39.17 | 38.78 | 39.08 | 3,997,644 | -0.09(-0.22%) |
Sep 08, 2006 | 38.75 | 39.21 | 38.67 | 39.17 | 4,229,341 | +0.50(+1.30%) |
Sep 07, 2006 | 39.16 | 39.27 | 38.66 | 38.66 | 5,983,411 | -0.50(-1.27%) |
Sep 06, 2006 | 39.08 | 39.29 | 38.91 | 39.16 | 4,571,318 | +0.08(+0.21%) |
Sep 05, 2006 | 39.29 | 39.43 | 38.96 | 39.08 | 5,318,628 | -0.20(-0.52%) |
Sep 01, 2006 | 39.29 | 39.61 | 39.24 | 39.28 | 4,541,374 | +0.01(+0.03%) |
Aug 31, 2006 | 39.32 | 39.42 | 39.13 | 39.27 | 3,251,429 | +0.14(+0.36%) |
Aug 30, 2006 | 39.43 | 39.43 | 39.12 | 39.13 | 4,696,204 | -0.09(-0.24%) |
Aug 29, 2006 | 38.85 | 39.33 | 38.59 | 39.22 | 5,857,246 | +0.37(+0.94%) |
Aug 28, 2006 | 38.20 | 39.05 | 38.20 | 38.85 | 4,844,826 | +0.56(+1.46%) |
Aug 25, 2006 | 38.37 | 38.56 | 38.13 | 38.30 | 5,632,853 | -0.10(-0.26%) |
Aug 24, 2006 | 38.61 | 38.66 | 38.15 | 38.39 | 4,537,175 | -0.13(-0.34%) |
Aug 23, 2006 | 38.91 | 39.12 | 38.36 | 38.52 | 5,082,549 | -0.52(-1.33%) |
Aug 22, 2006 | 38.96 | 39.29 | 38.95 | 39.05 | 3,821,086 | +0.09(+0.24%) |
Aug 21, 2006 | 39.05 | 39.14 | 38.85 | 38.95 | 4,449,353 | -0.05(-0.13%) |
Aug 18, 2006 | 39.17 | 39.20 | 38.90 | 39.00 | 4,538,453 | +0.01(+0.01%) |
Aug 17, 2006 | 38.77 | 39.20 | 38.61 | 39.00 | 5,783,118 | +0.22(+0.58%) |
Aug 16, 2006 | 38.50 | 38.85 | 38.42 | 38.77 | 9,576,452 | +0.55(+1.45%) |
Aug 15, 2006 | 38.06 | 38.25 | 37.90 | 38.22 | 8,491,182 | +0.64(+1.69%) |
Aug 14, 2006 | 37.53 | 37.94 | 37.49 | 37.58 | 8,273,178 | +0.05(+0.13%) |
Aug 11, 2006 | 37.54 | 37.76 | 37.45 | 37.53 | 6,150,474 | +0.07(+0.18%) |
Aug 10, 2006 | 37.47 | 37.81 | 37.40 | 37.47 | 5,704,790 | +0.06(+0.16%) |
Aug 09, 2006 | 37.99 | 37.99 | 37.34 | 37.41 | 6,538,279 | -0.14(-0.38%) |
Aug 08, 2006 | 38.04 | 38.07 | 37.40 | 37.55 | 7,435,672 | -0.24(-0.64%) |
Aug 07, 2006 | 38.01 | 38.02 | 37.67 | 37.79 | 6,597,984 | -0.25(-0.65%) |
Aug 04, 2006 | 38.28 | 38.50 | 37.82 | 38.04 | 7,549,421 | +0.09(+0.25%) |
Aug 03, 2006 | 38.13 | 38.22 | 37.91 | 37.94 | 8,391,309 | -0.18(-0.47%) |
Aug 02, 2006 | 38.29 | 38.39 | 38.09 | 38.13 | 8,828,412 | -0.16(-0.43%) |
Aug 01, 2006 | 38.34 | 38.40 | 38.03 | 38.29 | 6,214,013 | -0.27(-0.70%) |
Jul 31, 2006 | 38.39 | 38.88 | 38.36 | 38.56 | 5,615,142 | -0.07(-0.17%) |
Jul 28, 2006 | 38.51 | 38.66 | 38.22 | 38.62 | 7,324,479 | +0.42(+1.10%) |
Jul 27, 2006 | 38.28 | 38.72 | 38.04 | 38.20 | 11,212,392 | +0.38(+1.00%) |
Jul 26, 2006 | 37.30 | 38.25 | 36.89 | 37.82 | 16,740,259 | +0.52(+1.39%) |
Jul 25, 2006 | 38.89 | 38.89 | 36.72 | 37.30 | 34,435,060 | -1.96(-4.99%) |
Jul 24, 2006 | 38.74 | 39.26 | 38.74 | 39.26 | 6,340,360 | +0.53(+1.37%) |
Jul 21, 2006 | 39.09 | 39.28 | 38.30 | 38.73 | 10,258,033 | -0.21(-0.53%) |
Jul 20, 2006 | 39.11 | 39.27 | 38.92 | 38.94 | 6,233,914 | +0.04(+0.11%) |
Jul 19, 2006 | 38.81 | 39.09 | 38.69 | 38.90 | 9,800,481 | +0.09(+0.24%) |
Jul 18, 2006 | 38.83 | 38.90 | 38.61 | 38.80 | 9,646,016 | +0.10(+0.27%) |
Jul 17, 2006 | 39.00 | 39.15 | 38.43 | 38.70 | 9,464,894 | -0.31(-0.79%) |
Jul 14, 2006 | 39.25 | 39.42 | 38.82 | 39.01 | 7,943,982 | -0.22(-0.57%) |
Jul 13, 2006 | 39.70 | 39.75 | 39.11 | 39.23 | 8,793,173 | -0.60(-1.50%) |
Jul 12, 2006 | 40.26 | 40.31 | 39.69 | 39.83 | 7,888,842 | -0.20(-0.51%) |
Jul 11, 2006 | 40.12 | 40.38 | 39.78 | 40.03 | 9,916,238 | -0.01(-0.03%) |
Jul 10, 2006 | 40.79 | 40.87 | 39.88 | 40.04 | 16,825,890 | -0.54(-1.34%) |
Jul 07, 2006 | 41.78 | 41.78 | 40.44 | 40.58 | 44,477,644 | -3.99(-8.96%) |
Jul 06, 2006 | 44.29 | 44.69 | 44.26 | 44.58 | 4,163,794 | +0.46(+1.04%) |
Jul 05, 2006 | 44.31 | 44.32 | 43.88 | 44.12 | 3,939,947 | -0.31(-0.70%) |