Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.22 | 42.35 | 41.91 | 42.21 | 3,342,614 | -0.07(-0.18%) |
Sep 28, 2006 | 41.87 | 42.35 | 41.87 | 42.28 | 2,691,806 | +0.53(+1.27%) |
Sep 27, 2006 | 42.05 | 42.15 | 41.66 | 41.75 | 5,003,592 | -0.28(-0.67%) |
Sep 26, 2006 | 41.72 | 42.13 | 41.66 | 42.03 | 4,914,420 | +0.44(+1.07%) |
Sep 25, 2006 | 40.91 | 41.75 | 40.86 | 41.59 | 5,173,167 | +0.77(+1.88%) |
Sep 22, 2006 | 40.96 | 40.97 | 40.72 | 40.82 | 2,065,373 | +0.01(+0.03%) |
Sep 21, 2006 | 40.85 | 40.98 | 40.71 | 40.81 | 3,584,121 | -0.11(-0.28%) |
Sep 20, 2006 | 40.51 | 40.98 | 40.30 | 40.92 | 2,996,626 | +0.54(+1.35%) |
Sep 19, 2006 | 40.94 | 40.94 | 40.25 | 40.38 | 5,082,658 | -0.42(-1.02%) |
Sep 18, 2006 | 40.82 | 40.92 | 39.93 | 40.80 | 5,114,314 | +0.34(+0.85%) |
Sep 15, 2006 | 40.37 | 40.70 | 40.26 | 40.45 | 3,904,695 | +0.09(+0.22%) |
Sep 14, 2006 | 40.29 | 40.37 | 40.07 | 40.36 | 2,167,772 | +0.09(+0.22%) |
Sep 13, 2006 | 40.17 | 40.36 | 39.94 | 40.28 | 2,532,337 | +0.13(+0.34%) |
Sep 12, 2006 | 40.03 | 40.31 | 39.91 | 40.14 | 2,674,121 | +0.21(+0.52%) |
Sep 11, 2006 | 39.70 | 39.95 | 39.62 | 39.93 | 2,540,214 | +0.20(+0.49%) |
Sep 08, 2006 | 39.09 | 39.77 | 38.94 | 39.74 | 3,333,102 | +0.81(+2.09%) |
Sep 07, 2006 | 38.88 | 39.13 | 38.82 | 38.92 | 1,563,334 | -0.11(-0.28%) |
Sep 06, 2006 | 38.87 | 39.34 | 38.84 | 39.03 | 2,384,163 | -0.21(-0.53%) |
Sep 05, 2006 | 39.45 | 39.62 | 39.21 | 39.24 | 2,264,375 | -0.03(-0.09%) |
Sep 01, 2006 | 39.03 | 39.38 | 38.96 | 39.27 | 3,714,758 | +0.29(+0.74%) |
Aug 31, 2006 | 38.73 | 39.02 | 38.55 | 38.99 | 2,908,940 | +0.20(+0.52%) |
Aug 30, 2006 | 38.91 | 39.03 | 38.74 | 38.78 | 2,414,184 | +0.11(+0.30%) |
Aug 29, 2006 | 38.41 | 38.75 | 38.21 | 38.67 | 3,071,531 | +0.03(+0.07%) |
Aug 28, 2006 | 38.22 | 38.81 | 38.18 | 38.64 | 2,505,734 | +0.29(+0.75%) |
Aug 25, 2006 | 38.45 | 38.46 | 38.03 | 38.35 | 3,207,667 | -0.28(-0.71%) |
Aug 24, 2006 | 38.89 | 38.95 | 38.50 | 38.63 | 1,773,186 | -0.09(-0.23%) |
Aug 23, 2006 | 38.91 | 38.94 | 38.42 | 38.72 | 3,234,270 | -0.13(-0.35%) |
Aug 22, 2006 | 39.23 | 39.26 | 38.85 | 38.85 | 3,530,469 | -0.35(-0.89%) |
Aug 21, 2006 | 38.90 | 39.31 | 38.84 | 39.20 | 2,721,382 | +0.23(+0.59%) |
Aug 18, 2006 | 38.88 | 39.11 | 38.68 | 38.97 | 3,291,042 | +0.13(+0.35%) |
Aug 17, 2006 | 38.43 | 38.95 | 38.31 | 38.84 | 3,975,884 | +0.26(+0.68%) |
Aug 16, 2006 | 38.81 | 38.85 | 38.32 | 38.57 | 3,327,900 | -0.02(-0.05%) |
Aug 15, 2006 | 38.34 | 38.71 | 38.19 | 38.60 | 4,136,691 | +0.63(+1.67%) |
Aug 14, 2006 | 37.76 | 38.20 | 37.71 | 37.96 | 3,145,841 | +0.51(+1.37%) |
Aug 11, 2006 | 37.32 | 37.57 | 37.29 | 37.45 | 1,489,024 | +0.01(+0.02%) |
Aug 10, 2006 | 37.04 | 37.61 | 36.95 | 37.44 | 3,501,934 | +0.29(+0.78%) |
Aug 09, 2006 | 37.71 | 37.85 | 37.05 | 37.16 | 3,215,395 | -0.42(-1.13%) |
Aug 08, 2006 | 37.75 | 37.88 | 37.14 | 37.58 | 3,535,225 | -0.02(-0.05%) |
Aug 07, 2006 | 37.46 | 37.75 | 37.31 | 37.60 | 3,375,459 | +0.17(+0.45%) |
Aug 04, 2006 | 37.68 | 37.86 | 37.34 | 37.43 | 3,328,197 | -0.01(-0.02%) |
Aug 03, 2006 | 36.87 | 37.48 | 36.87 | 37.44 | 3,986,436 | +0.17(+0.47%) |
Aug 02, 2006 | 37.31 | 37.48 | 37.09 | 37.26 | 4,742,466 | -0.25(-0.66%) |
Aug 01, 2006 | 37.28 | 37.97 | 37.24 | 37.51 | 6,184,081 | -0.72(-1.88%) |
Jul 31, 2006 | 38.32 | 38.47 | 38.07 | 38.23 | 3,173,335 | -0.13(-0.35%) |
Jul 28, 2006 | 38.51 | 38.62 | 38.29 | 38.37 | 3,629,005 | +0.08(+0.21%) |
Jul 27, 2006 | 38.74 | 38.85 | 38.23 | 38.29 | 3,543,251 | -0.31(-0.80%) |
Jul 26, 2006 | 38.62 | 38.78 | 38.48 | 38.60 | 2,673,972 | -0.09(-0.23%) |
Jul 25, 2006 | 38.52 | 38.82 | 38.31 | 38.68 | 2,694,184 | +0.20(+0.51%) |
Jul 24, 2006 | 38.12 | 38.62 | 38.12 | 38.49 | 3,112,550 | +0.37(+0.97%) |
Jul 21, 2006 | 38.55 | 38.55 | 37.75 | 38.12 | 5,670,747 | -0.35(-0.91%) |
Jul 20, 2006 | 38.55 | 38.93 | 38.36 | 38.47 | 10,755,932 | +0.69(+1.82%) |
Jul 19, 2006 | 37.44 | 37.79 | 37.38 | 37.78 | 6,017,626 | +0.48(+1.30%) |
Jul 18, 2006 | 37.11 | 37.34 | 37.03 | 37.30 | 3,048,940 | +0.24(+0.65%) |
Jul 17, 2006 | 36.83 | 37.25 | 36.79 | 37.05 | 2,828,834 | +0.23(+0.62%) |
Jul 14, 2006 | 36.78 | 36.92 | 36.59 | 36.83 | 3,051,913 | -0.11(-0.29%) |
Jul 13, 2006 | 36.89 | 37.14 | 36.85 | 36.93 | 2,999,599 | -0.19(-0.51%) |
Jul 12, 2006 | 37.36 | 37.46 | 37.04 | 37.12 | 1,814,205 | -0.28(-0.74%) |
Jul 11, 2006 | 37.21 | 37.46 | 36.97 | 37.40 | 1,867,708 | +0.06(+0.16%) |
Jul 10, 2006 | 37.07 | 37.60 | 37.07 | 37.34 | 2,527,878 | +0.31(+0.84%) |
Jul 07, 2006 | 36.81 | 37.34 | 36.64 | 37.03 | 2,818,579 | +0.14(+0.38%) |
Jul 06, 2006 | 36.85 | 36.99 | 36.70 | 36.89 | 2,665,946 | +0.01(+0.04%) |
Jul 05, 2006 | 36.81 | 36.97 | 36.44 | 36.87 | 2,932,571 | -0.15(-0.42%) |