Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.32 | 45.46 | 44.99 | 45.31 | 3,113,946 | -0.08(-0.17%) |
Sep 28, 2006 | 44.95 | 45.46 | 44.95 | 45.39 | 2,507,661 | +0.57(+1.27%) |
Sep 27, 2006 | 45.14 | 45.24 | 44.72 | 44.82 | 4,661,297 | -0.30(-0.67%) |
Sep 26, 2006 | 44.78 | 45.22 | 44.72 | 45.12 | 4,578,226 | +0.48(+1.07%) |
Sep 25, 2006 | 43.91 | 44.82 | 43.86 | 44.64 | 4,819,272 | +0.82(+1.88%) |
Sep 22, 2006 | 43.96 | 43.98 | 43.71 | 43.82 | 1,924,081 | +0.01(+0.03%) |
Sep 21, 2006 | 43.85 | 43.99 | 43.70 | 43.81 | 3,338,933 | -0.12(-0.28%) |
Sep 20, 2006 | 43.48 | 43.99 | 43.26 | 43.93 | 2,791,628 | +0.59(+1.35%) |
Sep 19, 2006 | 43.95 | 43.95 | 43.21 | 43.34 | 4,734,954 | -0.45(-1.02%) |
Sep 18, 2006 | 43.82 | 43.92 | 42.87 | 43.79 | 4,764,445 | +0.37(+0.85%) |
Sep 15, 2006 | 43.34 | 43.69 | 43.21 | 43.42 | 3,637,576 | +0.09(+0.22%) |
Sep 14, 2006 | 43.25 | 43.34 | 43.01 | 43.33 | 2,019,475 | +0.09(+0.22%) |
Sep 13, 2006 | 43.12 | 43.32 | 42.87 | 43.23 | 2,359,101 | +0.14(+0.34%) |
Sep 12, 2006 | 42.97 | 43.27 | 42.84 | 43.09 | 2,491,185 | +0.22(+0.52%) |
Sep 11, 2006 | 42.61 | 42.89 | 42.53 | 42.87 | 2,366,439 | +0.21(+0.49%) |
Sep 08, 2006 | 41.96 | 42.69 | 41.80 | 42.66 | 3,105,085 | +0.87(+2.09%) |
Sep 07, 2006 | 41.73 | 42.00 | 41.67 | 41.78 | 1,456,387 | -0.12(-0.28%) |
Sep 06, 2006 | 41.73 | 42.23 | 41.70 | 41.90 | 2,221,063 | -0.22(-0.53%) |
Sep 05, 2006 | 42.35 | 42.53 | 42.09 | 42.12 | 2,109,470 | -0.04(-0.09%) |
Sep 01, 2006 | 41.90 | 42.27 | 41.82 | 42.16 | 3,460,633 | +0.31(+0.74%) |
Aug 31, 2006 | 41.57 | 41.88 | 41.39 | 41.85 | 2,709,941 | +0.22(+0.52%) |
Aug 30, 2006 | 41.77 | 41.89 | 41.58 | 41.63 | 2,249,030 | +0.12(+0.30%) |
Aug 29, 2006 | 41.23 | 41.60 | 41.02 | 41.51 | 2,861,408 | +0.03(+0.07%) |
Aug 28, 2006 | 41.02 | 41.66 | 40.99 | 41.48 | 2,334,317 | +0.31(+0.75%) |
Aug 25, 2006 | 41.27 | 41.28 | 40.82 | 41.17 | 2,988,231 | -0.30(-0.71%) |
Aug 24, 2006 | 41.75 | 41.81 | 41.33 | 41.47 | 1,651,883 | -0.09(-0.23%) |
Aug 23, 2006 | 41.77 | 41.80 | 41.24 | 41.56 | 3,013,014 | -0.14(-0.35%) |
Aug 22, 2006 | 42.11 | 42.14 | 41.70 | 41.70 | 3,288,951 | -0.38(-0.89%) |
Aug 21, 2006 | 41.75 | 42.19 | 41.70 | 42.08 | 2,535,213 | +0.25(+0.59%) |
Aug 18, 2006 | 41.73 | 41.98 | 41.52 | 41.83 | 3,065,903 | +0.14(+0.35%) |
Aug 17, 2006 | 41.25 | 41.81 | 41.13 | 41.69 | 3,703,895 | +0.28(+0.68%) |
Aug 16, 2006 | 41.66 | 41.70 | 41.13 | 41.41 | 3,100,240 | -0.02(-0.05%) |
Aug 15, 2006 | 41.15 | 41.55 | 41.00 | 41.43 | 3,853,701 | +0.68(+1.67%) |
Aug 14, 2006 | 40.53 | 41.01 | 40.48 | 40.75 | 2,930,635 | +0.55(+1.37%) |
Aug 11, 2006 | 40.06 | 40.32 | 40.03 | 40.20 | 1,387,160 | +0.01(+0.02%) |
Aug 10, 2006 | 39.76 | 40.37 | 39.67 | 40.19 | 3,262,368 | +0.31(+0.78%) |
Aug 09, 2006 | 40.48 | 40.63 | 39.78 | 39.88 | 2,995,431 | -0.45(-1.13%) |
Aug 08, 2006 | 40.52 | 40.66 | 39.87 | 40.34 | 3,293,382 | -0.02(-0.05%) |
Aug 07, 2006 | 40.22 | 40.52 | 40.05 | 40.36 | 3,144,545 | +0.18(+0.45%) |
Aug 04, 2006 | 40.45 | 40.64 | 40.08 | 40.18 | 3,100,516 | -0.01(-0.02%) |
Aug 03, 2006 | 39.58 | 40.23 | 39.58 | 40.19 | 3,713,725 | +0.19(+0.47%) |
Aug 02, 2006 | 40.05 | 40.23 | 39.81 | 40.00 | 4,418,036 | -0.27(-0.66%) |
Aug 01, 2006 | 40.01 | 40.76 | 39.97 | 40.27 | 5,761,030 | -0.77(-1.88%) |
Jul 31, 2006 | 41.13 | 41.30 | 40.87 | 41.04 | 2,956,248 | -0.14(-0.35%) |
Jul 28, 2006 | 41.34 | 41.45 | 41.10 | 41.18 | 3,380,745 | +0.09(+0.21%) |
Jul 27, 2006 | 41.59 | 41.70 | 41.03 | 41.10 | 3,300,858 | -0.33(-0.80%) |
Jul 26, 2006 | 41.45 | 41.63 | 41.31 | 41.43 | 2,491,046 | -0.09(-0.23%) |
Jul 25, 2006 | 41.35 | 41.67 | 41.12 | 41.52 | 2,509,876 | +0.21(+0.51%) |
Jul 24, 2006 | 40.92 | 41.46 | 40.92 | 41.31 | 2,899,621 | +0.40(+0.97%) |
Jul 21, 2006 | 41.39 | 41.39 | 40.53 | 40.92 | 5,282,813 | -0.38(-0.91%) |
Jul 20, 2006 | 41.39 | 41.79 | 41.18 | 41.29 | 10,020,122 | +0.74(+1.82%) |
Jul 19, 2006 | 40.19 | 40.56 | 40.12 | 40.56 | 5,605,962 | +0.52(+1.30%) |
Jul 18, 2006 | 39.84 | 40.08 | 39.75 | 40.04 | 2,840,363 | +0.26(+0.65%) |
Jul 17, 2006 | 39.53 | 39.98 | 39.49 | 39.78 | 2,635,314 | +0.25(+0.62%) |
Jul 14, 2006 | 39.48 | 39.63 | 39.28 | 39.53 | 2,843,132 | -0.12(-0.29%) |
Jul 13, 2006 | 39.59 | 39.87 | 39.56 | 39.65 | 2,794,397 | -0.20(-0.51%) |
Jul 12, 2006 | 40.10 | 40.22 | 39.76 | 39.85 | 1,690,096 | -0.30(-0.74%) |
Jul 11, 2006 | 39.94 | 40.21 | 39.69 | 40.14 | 1,739,939 | +0.06(+0.16%) |
Jul 10, 2006 | 39.80 | 40.36 | 39.80 | 40.08 | 2,354,947 | +0.33(+0.84%) |
Jul 07, 2006 | 39.51 | 40.08 | 39.33 | 39.75 | 2,625,761 | +0.15(+0.38%) |
Jul 06, 2006 | 39.56 | 39.70 | 39.40 | 39.59 | 2,483,570 | +0.01(+0.04%) |
Jul 05, 2006 | 39.51 | 39.69 | 39.12 | 39.58 | 2,731,955 | -0.17(-0.42%) |