Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.32 | 39.75 | 38.89 | 39.51 | 5,298,688 | +0.03(+0.08%) |
Sep 28, 2006 | 39.69 | 40.09 | 39.32 | 39.47 | 7,706,631 | -0.14(-0.36%) |
Sep 27, 2006 | 39.52 | 39.77 | 38.70 | 39.62 | 6,118,720 | +0.59(+1.51%) |
Sep 26, 2006 | 38.75 | 39.41 | 38.29 | 39.03 | 7,243,503 | +1.22(+3.22%) |
Sep 25, 2006 | 37.63 | 37.92 | 36.99 | 37.81 | 8,680,238 | -0.11(-0.30%) |
Sep 22, 2006 | 38.64 | 38.91 | 37.80 | 37.92 | 4,573,522 | -0.69(-1.78%) |
Sep 21, 2006 | 38.13 | 38.96 | 38.07 | 38.61 | 6,043,052 | +0.56(+1.46%) |
Sep 20, 2006 | 38.48 | 38.92 | 37.79 | 38.06 | 9,503,469 | -0.84(-2.17%) |
Sep 19, 2006 | 39.94 | 39.99 | 38.43 | 38.90 | 9,459,956 | -0.79(-2.00%) |
Sep 18, 2006 | 39.49 | 40.03 | 39.30 | 39.69 | 6,488,422 | +0.33(+0.83%) |
Sep 15, 2006 | 39.67 | 39.85 | 38.99 | 39.37 | 6,522,816 | -0.30(-0.76%) |
Sep 14, 2006 | 40.33 | 40.54 | 39.36 | 39.67 | 9,000,348 | -0.66(-1.63%) |
Sep 13, 2006 | 39.46 | 40.62 | 39.46 | 40.33 | 5,566,486 | +0.86(+2.17%) |
Sep 12, 2006 | 39.07 | 39.66 | 39.07 | 39.47 | 6,559,931 | +0.28(+0.72%) |
Sep 11, 2006 | 40.32 | 40.33 | 38.97 | 39.19 | 9,622,490 | -1.29(-3.20%) |
Sep 08, 2006 | 40.69 | 40.98 | 40.06 | 40.48 | 8,136,163 | -0.31(-0.75%) |
Sep 07, 2006 | 40.74 | 41.12 | 40.39 | 40.79 | 6,076,966 | -0.24(-0.59%) |
Sep 06, 2006 | 41.38 | 41.72 | 40.86 | 41.03 | 6,690,150 | -0.56(-1.34%) |
Sep 05, 2006 | 41.24 | 41.81 | 41.13 | 41.59 | 4,462,660 | +0.06(+0.15%) |
Sep 01, 2006 | 40.90 | 41.66 | 40.87 | 41.53 | 2,645,345 | +0.72(+1.76%) |
Aug 31, 2006 | 41.16 | 41.34 | 40.60 | 40.81 | 3,956,659 | -0.36(-0.88%) |
Aug 30, 2006 | 41.63 | 41.88 | 40.57 | 41.17 | 4,783,569 | -0.37(-0.89%) |
Aug 29, 2006 | 41.79 | 41.79 | 41.03 | 41.54 | 3,881,151 | -0.24(-0.58%) |
Aug 28, 2006 | 41.88 | 42.18 | 41.66 | 41.78 | 3,290,683 | -0.63(-1.49%) |
Aug 25, 2006 | 42.86 | 43.31 | 42.41 | 42.41 | 3,112,471 | -0.09(-0.21%) |
Aug 24, 2006 | 41.99 | 42.50 | 41.74 | 42.50 | 2,461,214 | +0.58(+1.37%) |
Aug 23, 2006 | 42.93 | 43.04 | 41.79 | 41.93 | 3,069,598 | -1.06(-2.47%) |
Aug 22, 2006 | 42.73 | 43.04 | 42.52 | 42.99 | 2,811,399 | +0.27(+0.63%) |
Aug 21, 2006 | 42.63 | 43.11 | 42.48 | 42.72 | 2,763,886 | +0.21(+0.49%) |
Aug 18, 2006 | 42.04 | 42.56 | 41.59 | 42.51 | 3,556,562 | +0.48(+1.13%) |
Aug 17, 2006 | 42.04 | 42.41 | 41.88 | 42.04 | 4,910,109 | -0.26(-0.61%) |
Aug 16, 2006 | 42.57 | 43.11 | 41.99 | 42.29 | 4,041,446 | -0.20(-0.47%) |
Aug 15, 2006 | 42.56 | 42.86 | 42.06 | 42.49 | 3,482,973 | +0.13(+0.31%) |
Aug 14, 2006 | 43.13 | 43.14 | 42.01 | 42.36 | 3,553,682 | -0.84(-1.94%) |
Aug 11, 2006 | 43.66 | 43.66 | 43.00 | 43.20 | 3,424,742 | -0.46(-1.06%) |
Aug 10, 2006 | 44.19 | 44.43 | 43.23 | 43.66 | 6,919,234 | -0.78(-1.74%) |
Aug 09, 2006 | 44.93 | 45.26 | 44.43 | 44.44 | 5,683,748 | +0.05(+0.11%) |
Aug 08, 2006 | 43.86 | 44.92 | 43.58 | 44.39 | 6,018,576 | +0.53(+1.21%) |
Aug 07, 2006 | 43.37 | 44.13 | 43.08 | 43.86 | 4,124,473 | +0.60(+1.39%) |
Aug 04, 2006 | 43.76 | 44.03 | 42.80 | 43.26 | 5,104,799 | -0.27(-0.62%) |
Aug 03, 2006 | 42.82 | 44.11 | 42.67 | 43.53 | 5,129,915 | -0.20(-0.46%) |
Aug 02, 2006 | 44.07 | 45.01 | 43.26 | 43.73 | 6,909,636 | +0.12(+0.29%) |
Aug 01, 2006 | 44.11 | 44.20 | 43.08 | 43.60 | 5,659,592 | -0.45(-1.02%) |
Jul 31, 2006 | 43.76 | 44.39 | 43.19 | 44.05 | 6,325,887 | +0.66(+1.51%) |
Jul 28, 2006 | 42.64 | 43.68 | 42.29 | 43.39 | 6,250,059 | +0.56(+1.31%) |
Jul 27, 2006 | 43.73 | 43.76 | 42.74 | 42.83 | 7,282,697 | -0.12(-0.28%) |
Jul 26, 2006 | 41.94 | 43.63 | 41.81 | 42.95 | 7,756,063 | +1.01(+2.41%) |
Jul 25, 2006 | 40.87 | 42.16 | 40.87 | 41.94 | 8,310,376 | +1.29(+3.17%) |
Jul 24, 2006 | 39.26 | 40.90 | 39.32 | 40.65 | 6,937,791 | +1.39(+3.53%) |
Jul 21, 2006 | 40.19 | 40.19 | 38.94 | 39.26 | 8,344,131 | -0.72(-1.80%) |
Jul 20, 2006 | 40.79 | 41.09 | 39.89 | 39.98 | 8,147,202 | -0.83(-2.04%) |
Jul 19, 2006 | 40.91 | 41.25 | 40.47 | 40.81 | 6,566,170 | -0.09(-0.23%) |
Jul 18, 2006 | 41.76 | 42.03 | 40.36 | 40.91 | 7,901,960 | -0.53(-1.28%) |
Jul 17, 2006 | 42.14 | 42.15 | 41.02 | 41.44 | 6,506,659 | -0.90(-2.13%) |
Jul 14, 2006 | 42.47 | 42.59 | 41.26 | 42.34 | 6,843,566 | +0.14(+0.33%) |
Jul 13, 2006 | 43.09 | 43.11 | 41.82 | 42.20 | 7,230,225 | -0.77(-1.79%) |
Jul 12, 2006 | 43.24 | 43.33 | 42.53 | 42.97 | 5,976,502 | -0.05(-0.12%) |
Jul 11, 2006 | 42.56 | 43.18 | 42.51 | 43.02 | 3,618,312 | +0.71(+1.67%) |
Jul 10, 2006 | 42.40 | 42.78 | 41.94 | 42.31 | 3,434,981 | -0.09(-0.21%) |
Jul 07, 2006 | 43.38 | 43.75 | 42.17 | 42.40 | 5,892,195 | -0.58(-1.34%) |
Jul 06, 2006 | 42.76 | 43.35 | 42.52 | 42.98 | 4,493,055 | +0.02(+0.04%) |
Jul 05, 2006 | 43.03 | 43.04 | 42.04 | 42.96 | 5,758,776 | -0.06(-0.15%) |