Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.72 | 40.08 | 39.40 | 39.64 | 7,293,518 | -0.21(-0.53%) |
Sep 28, 2006 | 39.64 | 39.88 | 39.47 | 39.84 | 4,488,003 | +0.31(+0.77%) |
Sep 27, 2006 | 39.17 | 39.73 | 38.60 | 39.54 | 8,081,137 | +0.37(+0.95%) |
Sep 26, 2006 | 39.84 | 39.84 | 39.11 | 39.17 | 6,978,594 | -0.16(-0.41%) |
Sep 25, 2006 | 39.81 | 39.90 | 38.91 | 39.33 | 7,323,806 | -0.12(-0.31%) |
Sep 22, 2006 | 40.52 | 40.52 | 39.39 | 39.45 | 9,624,350 | -1.06(-2.62%) |
Sep 21, 2006 | 41.39 | 41.81 | 40.30 | 40.51 | 6,122,205 | -1.00(-2.41%) |
Sep 20, 2006 | 41.68 | 41.88 | 41.46 | 41.51 | 3,479,304 | -0.27(-0.66%) |
Sep 19, 2006 | 41.73 | 42.01 | 41.18 | 41.79 | 5,268,795 | -0.18(-0.42%) |
Sep 18, 2006 | 42.48 | 42.57 | 41.83 | 41.96 | 7,037,308 | -0.10(-0.23%) |
Sep 15, 2006 | 41.92 | 42.20 | 41.81 | 42.06 | 7,351,239 | +0.32(+0.77%) |
Sep 14, 2006 | 41.93 | 42.05 | 41.49 | 41.74 | 4,148,005 | -0.19(-0.46%) |
Sep 13, 2006 | 42.11 | 42.52 | 41.83 | 41.93 | 4,767,053 | -0.39(-0.91%) |
Sep 12, 2006 | 41.60 | 42.43 | 41.60 | 42.32 | 6,440,480 | +0.75(+1.80%) |
Sep 11, 2006 | 40.46 | 41.69 | 40.45 | 41.57 | 4,715,786 | +0.56(+1.38%) |
Sep 08, 2006 | 40.76 | 41.19 | 40.55 | 41.00 | 4,134,474 | +0.56(+1.37%) |
Sep 07, 2006 | 40.68 | 40.94 | 40.26 | 40.45 | 2,982,278 | -0.17(-0.42%) |
Sep 06, 2006 | 40.69 | 41.17 | 40.05 | 40.62 | 5,649,633 | -0.23(-0.55%) |
Sep 05, 2006 | 41.81 | 41.87 | 40.80 | 40.84 | 5,635,731 | -0.89(-2.12%) |
Sep 01, 2006 | 41.85 | 41.91 | 41.35 | 41.73 | 5,353,330 | -0.12(-0.29%) |
Aug 31, 2006 | 41.69 | 41.91 | 41.29 | 41.85 | 5,368,970 | +0.16(+0.39%) |
Aug 30, 2006 | 41.31 | 41.96 | 41.07 | 41.69 | 5,605,566 | +0.58(+1.41%) |
Aug 29, 2006 | 40.88 | 41.56 | 40.76 | 41.11 | 4,885,847 | -0.24(-0.58%) |
Aug 28, 2006 | 40.71 | 41.69 | 40.66 | 41.35 | 5,079,742 | +0.36(+0.88%) |
Aug 25, 2006 | 40.88 | 41.14 | 40.40 | 40.99 | 3,610,015 | -0.23(-0.55%) |
Aug 24, 2006 | 40.03 | 41.33 | 39.99 | 41.21 | 6,631,644 | +1.22(+3.06%) |
Aug 23, 2006 | 40.00 | 40.24 | 39.84 | 39.99 | 2,748,165 | +0.00(+0.00%) |
Aug 22, 2006 | 39.88 | 40.42 | 39.84 | 39.99 | 4,847,987 | +0.06(+0.16%) |
Aug 21, 2006 | 39.49 | 40.22 | 39.49 | 39.93 | 3,838,419 | +0.05(+0.12%) |
Aug 18, 2006 | 39.43 | 39.91 | 39.09 | 39.88 | 6,243,731 | +0.37(+0.94%) |
Aug 17, 2006 | 38.78 | 39.78 | 38.77 | 39.51 | 6,490,009 | +0.73(+1.87%) |
Aug 16, 2006 | 38.90 | 39.07 | 38.54 | 38.78 | 5,087,190 | +0.01(+0.02%) |
Aug 15, 2006 | 38.90 | 38.90 | 38.47 | 38.77 | 3,815,827 | +0.38(+0.99%) |
Aug 14, 2006 | 38.66 | 38.78 | 38.27 | 38.39 | 5,245,459 | +0.07(+0.19%) |
Aug 11, 2006 | 37.93 | 38.46 | 37.85 | 38.32 | 4,647,017 | +0.14(+0.36%) |
Aug 10, 2006 | 38.19 | 38.55 | 37.46 | 38.19 | 13,390,028 | -1.27(-3.23%) |
Aug 09, 2006 | 40.17 | 40.26 | 39.39 | 39.46 | 4,386,091 | -0.35(-0.89%) |
Aug 08, 2006 | 39.34 | 40.05 | 39.30 | 39.81 | 6,064,235 | +0.75(+1.92%) |
Aug 07, 2006 | 38.78 | 39.43 | 38.78 | 39.06 | 3,695,791 | -0.06(-0.14%) |
Aug 04, 2006 | 38.90 | 39.55 | 38.60 | 39.12 | 6,521,787 | +0.64(+1.65%) |
Aug 03, 2006 | 39.18 | 39.29 | 38.37 | 38.48 | 6,299,714 | -0.64(-1.65%) |
Aug 02, 2006 | 39.47 | 39.96 | 39.02 | 39.13 | 9,682,196 | +0.60(+1.57%) |
Aug 01, 2006 | 38.27 | 38.67 | 38.23 | 38.52 | 4,968,768 | -0.01(-0.02%) |
Jul 31, 2006 | 38.91 | 39.19 | 38.08 | 38.53 | 7,904,869 | -0.02(-0.04%) |
Jul 28, 2006 | 39.94 | 40.71 | 38.24 | 38.55 | 13,214,753 | -1.30(-3.26%) |
Jul 27, 2006 | 39.23 | 39.92 | 38.19 | 39.84 | 19,102,224 | -0.86(-2.12%) |
Jul 26, 2006 | 41.29 | 41.42 | 40.51 | 40.71 | 6,824,049 | -0.77(-1.86%) |
Jul 25, 2006 | 40.93 | 41.62 | 40.67 | 41.48 | 7,155,731 | +0.56(+1.36%) |
Jul 24, 2006 | 40.36 | 40.99 | 40.22 | 40.92 | 8,958,256 | +0.64(+1.60%) |
Jul 21, 2006 | 40.60 | 40.60 | 39.76 | 40.28 | 9,671,024 | -0.17(-0.42%) |
Jul 20, 2006 | 41.21 | 41.84 | 39.85 | 40.45 | 13,082,180 | -0.58(-1.41%) |
Jul 19, 2006 | 40.21 | 41.20 | 40.00 | 41.03 | 21,910,718 | +2.04(+5.23%) |
Jul 18, 2006 | 38.38 | 39.32 | 38.17 | 38.99 | 11,384,670 | +0.60(+1.57%) |
Jul 17, 2006 | 38.12 | 38.99 | 38.08 | 38.39 | 5,886,974 | +0.08(+0.21%) |
Jul 14, 2006 | 38.56 | 38.60 | 37.84 | 38.31 | 6,261,730 | -0.37(-0.96%) |
Jul 13, 2006 | 38.72 | 39.26 | 38.52 | 38.68 | 6,727,350 | -0.04(-0.10%) |
Jul 12, 2006 | 38.98 | 39.43 | 38.49 | 38.72 | 8,162,692 | -0.02(-0.06%) |
Jul 11, 2006 | 37.81 | 39.43 | 37.78 | 38.74 | 18,743,358 | +1.02(+2.71%) |
Jul 10, 2006 | 36.61 | 37.82 | 36.61 | 37.72 | 8,655,870 | +1.15(+3.15%) |
Jul 07, 2006 | 36.27 | 36.73 | 36.26 | 36.57 | 5,671,357 | +0.45(+1.25%) |
Jul 06, 2006 | 36.11 | 36.76 | 35.87 | 36.11 | 6,607,811 | -0.23(-0.62%) |
Jul 05, 2006 | 36.25 | 36.45 | 35.68 | 36.34 | 6,258,254 | +0.08(+0.22%) |