Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.83 | 42.87 | 42.64 | 42.83 | 11,632,434 | +0.03(+0.06%) |
Sep 28, 2006 | 42.79 | 42.89 | 42.74 | 42.80 | 7,608,476 | +0.05(+0.12%) |
Sep 27, 2006 | 42.56 | 42.78 | 42.55 | 42.75 | 8,376,663 | +0.10(+0.23%) |
Sep 26, 2006 | 42.47 | 42.68 | 42.44 | 42.65 | 8,937,715 | +0.32(+0.75%) |
Sep 25, 2006 | 42.37 | 42.43 | 42.22 | 42.33 | 8,716,630 | +0.15(+0.36%) |
Sep 22, 2006 | 42.23 | 42.28 | 42.11 | 42.18 | 8,498,881 | -0.18(-0.42%) |
Sep 21, 2006 | 42.32 | 42.48 | 42.24 | 42.36 | 11,231,509 | +0.03(+0.06%) |
Sep 20, 2006 | 42.47 | 42.54 | 42.30 | 42.33 | 9,525,910 | +0.01(+0.02%) |
Sep 19, 2006 | 42.31 | 42.34 | 42.17 | 42.33 | 7,956,025 | +0.01(+0.03%) |
Sep 18, 2006 | 42.34 | 42.42 | 42.13 | 42.31 | 10,578,263 | +0.24(+0.58%) |
Sep 15, 2006 | 41.94 | 42.30 | 41.94 | 42.07 | 14,642,859 | +0.04(+0.09%) |
Sep 14, 2006 | 42.04 | 42.11 | 41.82 | 42.03 | 8,178,778 | -0.05(-0.13%) |
Sep 13, 2006 | 42.17 | 42.23 | 42.06 | 42.08 | 9,531,369 | -0.01(-0.03%) |
Sep 12, 2006 | 42.18 | 42.27 | 42.03 | 42.09 | 10,606,012 | -0.14(-0.33%) |
Sep 11, 2006 | 41.98 | 42.25 | 41.94 | 42.23 | 7,902,649 | +0.30(+0.71%) |
Sep 08, 2006 | 41.88 | 42.04 | 41.80 | 41.94 | 8,968,194 | +0.09(+0.20%) |
Sep 07, 2006 | 41.88 | 42.01 | 41.71 | 41.85 | 11,213,920 | -0.30(-0.72%) |
Sep 06, 2006 | 42.21 | 42.37 | 42.15 | 42.15 | 12,903,900 | -0.26(-0.61%) |
Sep 05, 2006 | 42.60 | 42.69 | 42.34 | 42.41 | 10,754,615 | -0.27(-0.63%) |
Sep 01, 2006 | 42.78 | 42.79 | 42.59 | 42.68 | 7,116,569 | +0.04(+0.09%) |
Aug 31, 2006 | 42.64 | 42.69 | 42.48 | 42.64 | 6,994,958 | +0.04(+0.09%) |
Aug 30, 2006 | 42.68 | 42.73 | 42.60 | 42.60 | 6,724,288 | +0.00(+0.00%) |
Aug 29, 2006 | 42.54 | 42.64 | 42.40 | 42.60 | 8,056,408 | +0.01(+0.03%) |
Aug 28, 2006 | 42.73 | 42.78 | 42.57 | 42.59 | 9,061,905 | -0.06(-0.14%) |
Aug 25, 2006 | 42.69 | 42.79 | 42.61 | 42.65 | 8,434,891 | -0.22(-0.51%) |
Aug 24, 2006 | 42.40 | 42.95 | 42.36 | 42.87 | 16,180,901 | +0.72(+1.71%) |
Aug 23, 2006 | 42.21 | 42.25 | 42.07 | 42.15 | 9,997,194 | -0.16(-0.39%) |
Aug 22, 2006 | 42.36 | 42.43 | 42.23 | 42.31 | 12,553,773 | -0.07(-0.17%) |
Aug 21, 2006 | 42.38 | 42.59 | 42.33 | 42.38 | 11,108,684 | -0.10(-0.23%) |
Aug 18, 2006 | 42.46 | 42.60 | 42.31 | 42.48 | 10,896,394 | +0.13(+0.30%) |
Aug 17, 2006 | 42.64 | 42.65 | 42.29 | 42.36 | 12,862,049 | -0.25(-0.59%) |
Aug 16, 2006 | 42.52 | 42.70 | 42.48 | 42.61 | 8,652,943 | +0.13(+0.31%) |
Aug 15, 2006 | 42.21 | 42.52 | 42.11 | 42.48 | 10,907,009 | +0.33(+0.78%) |
Aug 14, 2006 | 42.17 | 42.21 | 42.03 | 42.15 | 11,183,289 | +0.29(+0.69%) |
Aug 11, 2006 | 41.92 | 42.07 | 41.81 | 41.86 | 11,394,215 | -0.05(-0.13%) |
Aug 10, 2006 | 41.78 | 42.04 | 41.74 | 41.91 | 8,245,043 | +0.15(+0.36%) |
Aug 09, 2006 | 42.00 | 42.02 | 41.57 | 41.76 | 9,286,174 | -0.16(-0.38%) |
Aug 08, 2006 | 41.82 | 42.02 | 41.81 | 41.92 | 7,940,407 | +0.19(+0.46%) |
Aug 07, 2006 | 41.90 | 41.84 | 41.65 | 41.73 | 9,573,676 | -0.17(-0.41%) |
Aug 04, 2006 | 41.71 | 42.01 | 41.67 | 41.90 | 10,088,934 | +0.30(+0.71%) |
Aug 03, 2006 | 41.61 | 41.77 | 41.57 | 41.60 | 9,949,429 | -0.05(-0.11%) |
Aug 02, 2006 | 41.61 | 41.68 | 41.47 | 41.65 | 11,238,181 | +0.31(+0.75%) |
Aug 01, 2006 | 41.14 | 41.45 | 41.08 | 41.34 | 6,909,283 | +0.09(+0.21%) |
Jul 31, 2006 | 41.33 | 41.47 | 41.24 | 41.25 | 10,737,480 | -0.24(-0.59%) |
Jul 28, 2006 | 41.25 | 41.55 | 41.18 | 41.49 | 11,806,967 | +0.24(+0.58%) |
Jul 27, 2006 | 40.99 | 41.26 | 40.92 | 41.26 | 11,613,177 | +0.34(+0.82%) |
Jul 26, 2006 | 40.72 | 40.99 | 40.66 | 40.92 | 8,583,039 | +0.10(+0.24%) |
Jul 25, 2006 | 40.56 | 40.89 | 40.55 | 40.82 | 9,558,360 | -0.05(-0.13%) |
Jul 24, 2006 | 40.67 | 40.89 | 40.64 | 40.87 | 11,870,351 | +0.16(+0.41%) |
Jul 21, 2006 | 40.67 | 40.88 | 40.60 | 40.71 | 13,123,166 | +0.24(+0.59%) |
Jul 20, 2006 | 40.36 | 40.71 | 40.36 | 40.47 | 8,435,801 | +0.04(+0.10%) |
Jul 19, 2006 | 40.11 | 40.55 | 39.89 | 40.43 | 12,835,967 | +0.47(+1.17%) |
Jul 18, 2006 | 40.10 | 40.24 | 39.36 | 39.96 | 12,590,166 | -0.20(-0.51%) |
Jul 17, 2006 | 39.93 | 40.43 | 39.93 | 40.17 | 11,045,452 | +0.30(+0.74%) |
Jul 14, 2006 | 39.77 | 40.27 | 39.67 | 39.87 | 11,421,206 | +0.13(+0.32%) |
Jul 13, 2006 | 40.05 | 40.07 | 39.68 | 39.75 | 12,164,828 | -0.23(-0.58%) |
Jul 12, 2006 | 40.10 | 40.20 | 39.95 | 39.98 | 9,355,017 | -0.10(-0.25%) |
Jul 11, 2006 | 40.20 | 40.22 | 39.96 | 40.08 | 10,770,233 | -0.12(-0.30%) |
Jul 10, 2006 | 40.13 | 40.22 | 40.03 | 40.20 | 7,176,162 | +0.22(+0.54%) |
Jul 07, 2006 | 39.96 | 40.14 | 39.85 | 39.98 | 8,117,214 | +0.07(+0.17%) |
Jul 06, 2006 | 39.65 | 40.02 | 39.60 | 39.91 | 8,539,823 | +0.32(+0.80%) |
Jul 05, 2006 | 39.44 | 39.85 | 39.44 | 39.59 | 9,941,847 | -0.07(-0.18%) |