Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.23 | 43.46 | 43.04 | 43.45 | 6,414,964 | +0.07(+0.16%) |
Sep 28, 2006 | 43.29 | 43.53 | 43.09 | 43.38 | 5,542,132 | -0.03(-0.07%) |
Sep 27, 2006 | 43.26 | 43.42 | 42.98 | 43.41 | 8,339,918 | +0.05(+0.13%) |
Sep 26, 2006 | 42.49 | 43.47 | 42.35 | 43.35 | 12,240,296 | +0.79(+1.86%) |
Sep 25, 2006 | 42.21 | 42.73 | 41.73 | 42.56 | 8,091,054 | +0.64(+1.53%) |
Sep 22, 2006 | 41.93 | 42.21 | 41.83 | 41.92 | 3,553,800 | -0.10(-0.24%) |
Sep 21, 2006 | 41.93 | 42.66 | 41.84 | 42.02 | 10,045,309 | -0.02(-0.04%) |
Sep 20, 2006 | 41.59 | 42.10 | 41.45 | 42.04 | 5,455,908 | +0.66(+1.59%) |
Sep 19, 2006 | 41.38 | 41.52 | 41.21 | 41.38 | 4,598,953 | -0.06(-0.15%) |
Sep 18, 2006 | 41.63 | 41.70 | 41.23 | 41.44 | 3,925,548 | -0.20(-0.48%) |
Sep 15, 2006 | 41.74 | 41.83 | 41.43 | 41.64 | 8,381,481 | +0.21(+0.50%) |
Sep 14, 2006 | 41.39 | 41.56 | 41.25 | 41.43 | 4,312,268 | +0.05(+0.13%) |
Sep 13, 2006 | 40.82 | 41.47 | 40.75 | 41.38 | 5,660,498 | +0.62(+1.52%) |
Sep 12, 2006 | 40.73 | 40.93 | 40.60 | 40.76 | 5,088,678 | +0.10(+0.25%) |
Sep 11, 2006 | 40.67 | 40.77 | 40.56 | 40.66 | 6,646,015 | -0.11(-0.27%) |
Sep 08, 2006 | 39.91 | 40.96 | 39.89 | 40.77 | 7,559,378 | +0.25(+0.61%) |
Sep 07, 2006 | 40.35 | 40.82 | 40.34 | 40.52 | 5,622,290 | -0.02(-0.04%) |
Sep 06, 2006 | 40.60 | 40.70 | 40.47 | 40.53 | 4,867,824 | -0.26(-0.63%) |
Sep 05, 2006 | 40.40 | 40.95 | 40.36 | 40.79 | 4,374,872 | +0.08(+0.19%) |
Sep 01, 2006 | 40.72 | 40.85 | 40.65 | 40.71 | 3,961,690 | +0.01(+0.02%) |
Aug 31, 2006 | 40.52 | 40.80 | 40.52 | 40.70 | 4,182,673 | +0.05(+0.13%) |
Aug 30, 2006 | 40.81 | 40.82 | 40.58 | 40.65 | 5,312,243 | -0.06(-0.15%) |
Aug 29, 2006 | 41.06 | 41.08 | 40.52 | 40.71 | 5,479,400 | -0.30(-0.74%) |
Aug 28, 2006 | 40.93 | 41.15 | 40.90 | 41.01 | 3,316,424 | +0.02(+0.04%) |
Aug 25, 2006 | 41.06 | 41.06 | 40.81 | 41.00 | 3,881,403 | -0.16(-0.40%) |
Aug 24, 2006 | 41.23 | 41.29 | 41.06 | 41.16 | 3,102,799 | +0.10(+0.25%) |
Aug 23, 2006 | 41.06 | 41.23 | 41.02 | 41.06 | 4,963,859 | -0.07(-0.17%) |
Aug 22, 2006 | 41.14 | 41.39 | 40.97 | 41.13 | 3,282,993 | -0.16(-0.39%) |
Aug 21, 2006 | 41.26 | 41.38 | 40.93 | 41.29 | 4,808,835 | +0.03(+0.08%) |
Aug 18, 2006 | 41.47 | 41.47 | 41.15 | 41.26 | 3,641,832 | -0.19(-0.47%) |
Aug 17, 2006 | 41.08 | 41.62 | 40.87 | 41.46 | 4,495,819 | +0.37(+0.91%) |
Aug 16, 2006 | 40.91 | 41.17 | 40.87 | 41.08 | 3,955,236 | +0.17(+0.42%) |
Aug 15, 2006 | 40.61 | 41.04 | 40.38 | 40.91 | 4,833,747 | +0.78(+1.95%) |
Aug 14, 2006 | 40.40 | 40.44 | 40.08 | 40.13 | 4,238,177 | +0.00(+0.00%) |
Aug 11, 2006 | 40.01 | 40.20 | 39.66 | 40.13 | 5,533,871 | -0.14(-0.35%) |
Aug 10, 2006 | 40.33 | 40.34 | 39.99 | 40.27 | 5,050,600 | -0.06(-0.15%) |
Aug 09, 2006 | 40.53 | 40.70 | 40.30 | 40.33 | 6,568,955 | -0.16(-0.40%) |
Aug 08, 2006 | 40.52 | 41.06 | 40.26 | 40.49 | 6,673,767 | +0.13(+0.33%) |
Aug 07, 2006 | 40.26 | 40.68 | 40.22 | 40.36 | 4,350,218 | -0.09(-0.21%) |
Aug 04, 2006 | 40.58 | 41.01 | 40.29 | 40.45 | 5,734,847 | +0.06(+0.15%) |
Aug 03, 2006 | 39.82 | 40.46 | 39.82 | 40.39 | 4,673,044 | +0.28(+0.70%) |
Aug 02, 2006 | 40.29 | 40.40 | 39.95 | 40.11 | 6,036,634 | -0.26(-0.65%) |
Aug 01, 2006 | 40.22 | 40.42 | 39.90 | 40.37 | 4,992,256 | +0.04(+0.10%) |
Jul 31, 2006 | 40.21 | 40.43 | 40.18 | 40.33 | 5,518,769 | -0.10(-0.25%) |
Jul 28, 2006 | 40.09 | 40.57 | 40.01 | 40.43 | 7,746,671 | +0.70(+1.75%) |
Jul 27, 2006 | 40.25 | 40.34 | 39.71 | 39.74 | 5,401,565 | -0.36(-0.89%) |
Jul 26, 2006 | 39.43 | 40.25 | 39.43 | 40.09 | 10,370,200 | +0.70(+1.79%) |
Jul 25, 2006 | 40.01 | 40.01 | 38.98 | 39.39 | 9,356,286 | +0.14(+0.36%) |
Jul 24, 2006 | 39.22 | 40.04 | 38.53 | 39.25 | 17,597,716 | +0.03(+0.08%) |
Jul 21, 2006 | 40.08 | 40.09 | 39.05 | 39.22 | 9,342,474 | -0.91(-2.26%) |
Jul 20, 2006 | 40.25 | 40.40 | 40.12 | 40.12 | 6,036,117 | -0.24(-0.60%) |
Jul 19, 2006 | 39.67 | 40.55 | 39.44 | 40.36 | 6,190,496 | +0.89(+2.26%) |
Jul 18, 2006 | 39.67 | 39.79 | 39.05 | 39.47 | 5,011,876 | -0.23(-0.59%) |
Jul 17, 2006 | 39.82 | 39.94 | 39.67 | 39.70 | 5,184,842 | -0.02(-0.04%) |
Jul 14, 2006 | 39.63 | 39.84 | 39.26 | 39.72 | 7,472,637 | +0.02(+0.04%) |
Jul 13, 2006 | 40.27 | 40.33 | 39.67 | 39.70 | 7,509,682 | -0.74(-1.82%) |
Jul 12, 2006 | 40.70 | 40.96 | 40.36 | 40.44 | 3,628,408 | -0.22(-0.55%) |
Jul 11, 2006 | 40.37 | 40.74 | 40.21 | 40.66 | 4,226,689 | +0.30(+0.75%) |
Jul 10, 2006 | 40.44 | 40.66 | 40.36 | 40.36 | 3,042,261 | +0.09(+0.23%) |
Jul 07, 2006 | 40.67 | 40.71 | 40.15 | 40.27 | 4,984,253 | -0.43(-1.07%) |
Jul 06, 2006 | 40.71 | 40.98 | 40.61 | 40.70 | 3,233,685 | +0.03(+0.08%) |
Jul 05, 2006 | 41.10 | 41.22 | 40.56 | 40.67 | 7,035,446 | -0.90(-2.16%) |