Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.07 | 45.21 | 44.74 | 45.06 | 3,131,408 | -0.08(-0.18%) |
Sep 28, 2006 | 44.70 | 45.21 | 44.70 | 45.13 | 2,521,723 | +0.57(+1.27%) |
Sep 27, 2006 | 44.89 | 44.99 | 44.47 | 44.57 | 4,687,437 | -0.30(-0.67%) |
Sep 26, 2006 | 44.53 | 44.97 | 44.47 | 44.87 | 4,603,899 | +0.47(+1.07%) |
Sep 25, 2006 | 43.67 | 44.57 | 43.62 | 44.39 | 4,846,297 | +0.82(+1.88%) |
Sep 22, 2006 | 43.72 | 43.73 | 43.47 | 43.58 | 1,934,871 | +0.01(+0.03%) |
Sep 21, 2006 | 43.60 | 43.74 | 43.46 | 43.56 | 3,357,656 | -0.12(-0.28%) |
Sep 20, 2006 | 43.24 | 43.74 | 43.02 | 43.68 | 2,807,282 | +0.58(+1.35%) |
Sep 19, 2006 | 43.70 | 43.70 | 42.97 | 43.10 | 4,761,507 | -0.45(-1.02%) |
Sep 18, 2006 | 43.58 | 43.68 | 42.63 | 43.55 | 4,791,163 | +0.37(+0.85%) |
Sep 15, 2006 | 43.09 | 43.45 | 42.97 | 43.18 | 3,657,974 | +0.09(+0.22%) |
Sep 14, 2006 | 43.01 | 43.09 | 42.77 | 43.09 | 2,030,800 | +0.09(+0.22%) |
Sep 13, 2006 | 42.88 | 43.08 | 42.63 | 42.99 | 2,372,330 | +0.14(+0.34%) |
Sep 12, 2006 | 42.73 | 43.03 | 42.60 | 42.85 | 2,505,155 | +0.22(+0.52%) |
Sep 11, 2006 | 42.38 | 42.65 | 42.30 | 42.63 | 2,379,709 | +0.21(+0.49%) |
Sep 08, 2006 | 41.73 | 42.45 | 41.56 | 42.42 | 3,122,498 | +0.87(+2.09%) |
Sep 07, 2006 | 41.50 | 41.77 | 41.44 | 41.55 | 1,464,554 | -0.11(-0.28%) |
Sep 06, 2006 | 41.49 | 42.00 | 41.46 | 41.66 | 2,233,518 | -0.22(-0.53%) |
Sep 05, 2006 | 42.11 | 42.30 | 41.85 | 41.89 | 2,121,299 | -0.04(-0.09%) |
Sep 01, 2006 | 41.66 | 42.03 | 41.59 | 41.92 | 3,480,039 | +0.31(+0.74%) |
Aug 31, 2006 | 41.34 | 41.65 | 41.16 | 41.61 | 2,725,137 | +0.22(+0.52%) |
Aug 30, 2006 | 41.54 | 41.66 | 41.35 | 41.40 | 2,261,642 | +0.12(+0.30%) |
Aug 29, 2006 | 41.00 | 41.36 | 40.79 | 41.28 | 2,877,454 | +0.03(+0.07%) |
Aug 28, 2006 | 40.80 | 41.43 | 40.76 | 41.25 | 2,347,408 | +0.31(+0.75%) |
Aug 25, 2006 | 41.04 | 41.05 | 40.59 | 40.94 | 3,004,988 | -0.29(-0.71%) |
Aug 24, 2006 | 41.51 | 41.58 | 41.10 | 41.23 | 1,661,146 | -0.09(-0.23%) |
Aug 23, 2006 | 41.54 | 41.57 | 41.01 | 41.33 | 3,029,910 | -0.14(-0.35%) |
Aug 22, 2006 | 41.87 | 41.91 | 41.47 | 41.47 | 3,307,394 | -0.37(-0.89%) |
Aug 21, 2006 | 41.52 | 41.96 | 41.46 | 41.84 | 2,549,430 | +0.24(+0.59%) |
Aug 18, 2006 | 41.50 | 41.74 | 41.28 | 41.60 | 3,083,096 | +0.14(+0.35%) |
Aug 17, 2006 | 41.02 | 41.58 | 40.90 | 41.46 | 3,724,665 | +0.28(+0.68%) |
Aug 16, 2006 | 41.43 | 41.47 | 40.90 | 41.18 | 3,117,625 | -0.02(-0.05%) |
Aug 15, 2006 | 40.93 | 41.32 | 40.77 | 41.20 | 3,875,311 | +0.68(+1.67%) |
Aug 14, 2006 | 40.31 | 40.78 | 40.25 | 40.52 | 2,947,069 | +0.55(+1.37%) |
Aug 11, 2006 | 39.84 | 40.10 | 39.80 | 39.98 | 1,394,939 | +0.01(+0.02%) |
Aug 10, 2006 | 39.54 | 40.15 | 39.45 | 39.97 | 3,280,662 | +0.31(+0.78%) |
Aug 09, 2006 | 40.25 | 40.40 | 39.55 | 39.66 | 3,012,228 | -0.45(-1.13%) |
Aug 08, 2006 | 40.29 | 40.44 | 39.65 | 40.11 | 3,311,850 | -0.02(-0.05%) |
Aug 07, 2006 | 39.99 | 40.29 | 39.83 | 40.14 | 3,162,178 | +0.18(+0.45%) |
Aug 04, 2006 | 40.22 | 40.42 | 39.86 | 39.96 | 3,117,903 | -0.01(-0.02%) |
Aug 03, 2006 | 39.36 | 40.01 | 39.36 | 39.96 | 3,734,550 | +0.19(+0.47%) |
Aug 02, 2006 | 39.83 | 40.01 | 39.59 | 39.78 | 4,442,811 | -0.27(-0.66%) |
Aug 01, 2006 | 39.79 | 40.53 | 39.75 | 40.04 | 5,793,336 | -0.77(-1.88%) |
Jul 31, 2006 | 40.90 | 41.07 | 40.64 | 40.81 | 2,972,826 | -0.14(-0.35%) |
Jul 28, 2006 | 41.11 | 41.22 | 40.87 | 40.95 | 3,399,704 | +0.09(+0.21%) |
Jul 27, 2006 | 41.36 | 41.47 | 40.80 | 40.87 | 3,319,368 | -0.33(-0.80%) |
Jul 26, 2006 | 41.22 | 41.40 | 41.08 | 41.20 | 2,505,015 | -0.09(-0.23%) |
Jul 25, 2006 | 41.12 | 41.44 | 40.89 | 41.29 | 2,523,951 | +0.21(+0.51%) |
Jul 24, 2006 | 40.69 | 41.23 | 40.69 | 41.08 | 2,915,881 | +0.40(+0.97%) |
Jul 21, 2006 | 41.16 | 41.16 | 40.30 | 40.69 | 5,312,437 | -0.37(-0.91%) |
Jul 20, 2006 | 41.16 | 41.56 | 40.95 | 41.06 | 10,076,312 | +0.73(+1.82%) |
Jul 19, 2006 | 39.97 | 40.34 | 39.90 | 40.33 | 5,637,399 | +0.52(+1.30%) |
Jul 18, 2006 | 39.62 | 39.86 | 39.52 | 39.81 | 2,856,291 | +0.26(+0.65%) |
Jul 17, 2006 | 39.31 | 39.76 | 39.27 | 39.55 | 2,650,092 | +0.24(+0.62%) |
Jul 14, 2006 | 39.26 | 39.41 | 39.06 | 39.31 | 2,859,076 | -0.11(-0.29%) |
Jul 13, 2006 | 39.37 | 39.65 | 39.34 | 39.42 | 2,810,067 | -0.20(-0.51%) |
Jul 12, 2006 | 39.88 | 39.99 | 39.54 | 39.63 | 1,699,573 | -0.29(-0.74%) |
Jul 11, 2006 | 39.72 | 39.98 | 39.47 | 39.92 | 1,749,696 | +0.06(+0.16%) |
Jul 10, 2006 | 39.58 | 40.14 | 39.58 | 39.86 | 2,368,153 | +0.33(+0.84%) |
Jul 07, 2006 | 39.29 | 39.86 | 39.12 | 39.52 | 2,640,486 | +0.15(+0.38%) |
Jul 06, 2006 | 39.34 | 39.48 | 39.18 | 39.37 | 2,497,497 | +0.01(+0.04%) |
Jul 05, 2006 | 39.29 | 39.47 | 38.90 | 39.36 | 2,747,275 | -0.17(-0.42%) |