Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.30 | 43.63 | 43.17 | 43.29 | 13,243,536 | +0.04(+0.09%) |
Sep 28, 2006 | 43.09 | 43.51 | 42.84 | 43.25 | 15,126,099 | +0.23(+0.53%) |
Sep 27, 2006 | 43.07 | 43.40 | 42.93 | 43.02 | 14,103,882 | -0.19(-0.45%) |
Sep 26, 2006 | 42.80 | 43.23 | 42.62 | 43.21 | 17,505,912 | +0.41(+0.96%) |
Sep 25, 2006 | 42.60 | 42.97 | 42.45 | 42.80 | 16,145,223 | +0.44(+1.03%) |
Sep 22, 2006 | 42.25 | 42.60 | 42.16 | 42.37 | 14,258,452 | +0.15(+0.36%) |
Sep 21, 2006 | 42.53 | 42.58 | 42.11 | 42.21 | 12,086,301 | -0.20(-0.48%) |
Sep 20, 2006 | 42.16 | 42.54 | 42.13 | 42.41 | 16,866,592 | +0.37(+0.88%) |
Sep 19, 2006 | 41.92 | 42.09 | 41.62 | 42.04 | 17,677,930 | +0.20(+0.48%) |
Sep 18, 2006 | 41.68 | 41.96 | 41.42 | 41.84 | 13,934,461 | +0.27(+0.64%) |
Sep 15, 2006 | 42.02 | 42.02 | 41.57 | 41.57 | 19,607,274 | -0.39(-0.92%) |
Sep 14, 2006 | 41.70 | 42.00 | 41.66 | 41.96 | 10,259,922 | +0.02(+0.06%) |
Sep 13, 2006 | 41.78 | 41.98 | 41.60 | 41.94 | 11,119,649 | +0.16(+0.39%) |
Sep 12, 2006 | 41.44 | 41.90 | 41.44 | 41.78 | 17,193,430 | +0.42(+1.02%) |
Sep 11, 2006 | 41.29 | 41.45 | 41.05 | 41.36 | 16,989,110 | -0.39(-0.93%) |
Sep 08, 2006 | 41.53 | 41.86 | 41.37 | 41.74 | 12,477,862 | +0.12(+0.29%) |
Sep 07, 2006 | 41.73 | 41.91 | 41.56 | 41.62 | 11,723,822 | -0.11(-0.27%) |
Sep 06, 2006 | 41.82 | 41.95 | 41.55 | 41.74 | 12,799,750 | -0.08(-0.19%) |
Sep 05, 2006 | 41.71 | 41.93 | 41.61 | 41.82 | 11,129,055 | +0.07(+0.17%) |
Sep 01, 2006 | 41.88 | 41.89 | 41.45 | 41.74 | 12,097,439 | +0.15(+0.37%) |
Aug 31, 2006 | 41.87 | 41.94 | 41.59 | 41.59 | 13,035,256 | -0.19(-0.44%) |
Aug 30, 2006 | 41.91 | 42.06 | 41.72 | 41.78 | 15,298,862 | -0.48(-1.13%) |
Aug 29, 2006 | 42.24 | 42.33 | 42.01 | 42.25 | 19,892,900 | +0.08(+0.19%) |
Aug 28, 2006 | 42.08 | 42.31 | 42.07 | 42.17 | 10,083,447 | +0.05(+0.12%) |
Aug 25, 2006 | 42.17 | 42.24 | 41.91 | 42.12 | 14,098,684 | -0.31(-0.72%) |
Aug 24, 2006 | 42.41 | 42.59 | 42.33 | 42.43 | 11,656,004 | +0.02(+0.04%) |
Aug 23, 2006 | 42.41 | 42.54 | 42.27 | 42.41 | 9,375,568 | -0.01(-0.02%) |
Aug 22, 2006 | 42.40 | 42.59 | 42.29 | 42.42 | 9,286,835 | +0.03(+0.08%) |
Aug 21, 2006 | 42.31 | 42.55 | 42.31 | 42.39 | 9,002,446 | -0.02(-0.06%) |
Aug 18, 2006 | 42.20 | 42.42 | 42.07 | 42.41 | 11,120,144 | +0.28(+0.67%) |
Aug 17, 2006 | 42.08 | 42.34 | 41.96 | 42.13 | 11,908,836 | -0.13(-0.31%) |
Aug 16, 2006 | 42.41 | 42.41 | 41.94 | 42.26 | 11,613,309 | +0.12(+0.29%) |
Aug 15, 2006 | 41.86 | 42.18 | 41.72 | 42.14 | 15,343,042 | +0.82(+2.00%) |
Aug 14, 2006 | 41.70 | 41.92 | 41.23 | 41.32 | 10,204,480 | -0.22(-0.53%) |
Aug 11, 2006 | 41.48 | 41.62 | 40.97 | 41.53 | 14,530,342 | -0.10(-0.23%) |
Aug 10, 2006 | 41.46 | 41.74 | 41.27 | 41.63 | 13,385,607 | -0.02(-0.04%) |
Aug 09, 2006 | 42.22 | 42.48 | 41.49 | 41.65 | 15,361,234 | -0.42(-1.00%) |
Aug 08, 2006 | 42.30 | 42.57 | 41.98 | 42.07 | 16,049,932 | -0.08(-0.19%) |
Aug 07, 2006 | 42.18 | 42.31 | 42.10 | 42.15 | 12,206,962 | -0.13(-0.31%) |
Aug 04, 2006 | 42.42 | 42.62 | 42.12 | 42.28 | 24,589,038 | +0.28(+0.67%) |
Aug 03, 2006 | 41.91 | 42.29 | 41.82 | 41.99 | 14,051,781 | +0.01(+0.02%) |
Aug 02, 2006 | 41.74 | 41.99 | 41.63 | 41.99 | 12,018,236 | +0.35(+0.83%) |
Aug 01, 2006 | 41.49 | 41.68 | 41.27 | 41.64 | 13,743,259 | +0.00(+0.00%) |
Jul 31, 2006 | 41.73 | 41.74 | 41.37 | 41.64 | 13,526,440 | -0.10(-0.25%) |
Jul 28, 2006 | 41.34 | 41.94 | 41.34 | 41.74 | 14,905,568 | +0.52(+1.25%) |
Jul 27, 2006 | 41.44 | 41.57 | 41.19 | 41.23 | 16,159,084 | +0.02(+0.06%) |
Jul 26, 2006 | 40.91 | 41.37 | 40.88 | 41.20 | 17,625,458 | +0.15(+0.35%) |
Jul 25, 2006 | 40.87 | 41.28 | 40.85 | 41.06 | 18,808,558 | +0.19(+0.47%) |
Jul 24, 2006 | 40.52 | 40.97 | 40.52 | 40.86 | 16,209,700 | +0.35(+0.86%) |
Jul 21, 2006 | 40.28 | 40.61 | 40.22 | 40.52 | 24,294,130 | +0.40(+0.99%) |
Jul 20, 2006 | 40.27 | 40.46 | 40.08 | 40.12 | 19,535,248 | -0.24(-0.60%) |
Jul 19, 2006 | 39.58 | 40.39 | 39.47 | 40.36 | 29,920,288 | +1.22(+3.12%) |
Jul 18, 2006 | 38.92 | 39.25 | 38.62 | 39.14 | 11,680,755 | +0.18(+0.46%) |
Jul 17, 2006 | 38.88 | 39.16 | 38.68 | 38.96 | 12,913,481 | -0.07(-0.19%) |
Jul 14, 2006 | 38.79 | 39.19 | 38.45 | 39.04 | 13,134,260 | +0.27(+0.69%) |
Jul 13, 2006 | 39.25 | 39.41 | 38.71 | 38.77 | 14,989,969 | -0.48(-1.21%) |
Jul 12, 2006 | 39.74 | 39.76 | 39.19 | 39.25 | 9,872,692 | -0.47(-1.18%) |
Jul 11, 2006 | 39.57 | 39.79 | 39.32 | 39.72 | 14,166,997 | +0.01(+0.02%) |
Jul 10, 2006 | 39.69 | 39.81 | 39.63 | 39.71 | 9,061,230 | +0.27(+0.70%) |
Jul 07, 2006 | 39.51 | 39.77 | 39.31 | 39.43 | 9,385,221 | -0.21(-0.53%) |
Jul 06, 2006 | 39.49 | 39.84 | 39.42 | 39.64 | 9,471,602 | +0.15(+0.39%) |
Jul 05, 2006 | 39.19 | 39.68 | 39.04 | 39.49 | 14,924,255 | +0.05(+0.12%) |