Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.03 | 43.37 | 42.91 | 43.03 | 13,324,084 | +0.04(+0.09%) |
Sep 28, 2006 | 42.83 | 43.24 | 42.58 | 42.99 | 15,218,097 | +0.22(+0.53%) |
Sep 27, 2006 | 42.81 | 43.14 | 42.67 | 42.76 | 14,189,663 | -0.19(-0.45%) |
Sep 26, 2006 | 42.54 | 42.97 | 42.36 | 42.95 | 17,612,384 | +0.41(+0.96%) |
Sep 25, 2006 | 42.34 | 42.71 | 42.19 | 42.54 | 16,243,420 | +0.43(+1.03%) |
Sep 22, 2006 | 42.00 | 42.34 | 41.91 | 42.11 | 14,345,173 | +0.15(+0.36%) |
Sep 21, 2006 | 42.27 | 42.32 | 41.85 | 41.96 | 12,159,811 | -0.20(-0.48%) |
Sep 20, 2006 | 41.91 | 42.29 | 41.88 | 42.16 | 16,969,176 | +0.37(+0.88%) |
Sep 19, 2006 | 41.67 | 41.84 | 41.37 | 41.79 | 17,785,450 | +0.20(+0.48%) |
Sep 18, 2006 | 41.43 | 41.71 | 41.17 | 41.59 | 14,019,211 | +0.27(+0.64%) |
Sep 15, 2006 | 41.76 | 41.76 | 41.31 | 41.32 | 19,726,528 | -0.39(-0.92%) |
Sep 14, 2006 | 41.44 | 41.75 | 41.41 | 41.71 | 10,322,324 | +0.02(+0.06%) |
Sep 13, 2006 | 41.52 | 41.72 | 41.35 | 41.68 | 11,187,280 | +0.16(+0.39%) |
Sep 12, 2006 | 41.19 | 41.64 | 41.19 | 41.52 | 17,298,002 | +0.42(+1.02%) |
Sep 11, 2006 | 41.04 | 41.20 | 40.80 | 41.11 | 17,092,438 | -0.39(-0.93%) |
Sep 08, 2006 | 41.28 | 41.61 | 41.12 | 41.49 | 12,553,754 | +0.12(+0.29%) |
Sep 07, 2006 | 41.48 | 41.66 | 41.31 | 41.37 | 11,795,127 | -0.11(-0.27%) |
Sep 06, 2006 | 41.56 | 41.69 | 41.30 | 41.48 | 12,877,599 | -0.08(-0.19%) |
Sep 05, 2006 | 41.46 | 41.68 | 41.35 | 41.56 | 11,196,743 | +0.07(+0.17%) |
Sep 01, 2006 | 41.63 | 41.64 | 41.20 | 41.49 | 12,171,017 | +0.15(+0.37%) |
Aug 31, 2006 | 41.62 | 41.68 | 41.34 | 41.34 | 13,114,537 | -0.18(-0.44%) |
Aug 30, 2006 | 41.65 | 41.80 | 41.47 | 41.52 | 15,391,910 | -0.47(-1.13%) |
Aug 29, 2006 | 41.98 | 42.08 | 41.76 | 42.00 | 20,013,892 | +0.08(+0.19%) |
Aug 28, 2006 | 41.83 | 42.05 | 41.81 | 41.92 | 10,144,776 | +0.05(+0.12%) |
Aug 25, 2006 | 41.92 | 41.99 | 41.65 | 41.87 | 14,184,433 | -0.31(-0.72%) |
Aug 24, 2006 | 42.16 | 42.33 | 42.07 | 42.17 | 11,726,897 | +0.02(+0.04%) |
Aug 23, 2006 | 42.16 | 42.29 | 42.01 | 42.16 | 9,432,591 | -0.01(-0.02%) |
Aug 22, 2006 | 42.14 | 42.33 | 42.03 | 42.17 | 9,343,319 | +0.03(+0.08%) |
Aug 21, 2006 | 42.05 | 42.29 | 42.05 | 42.13 | 9,057,200 | -0.02(-0.06%) |
Aug 18, 2006 | 41.95 | 42.17 | 41.81 | 42.16 | 11,187,778 | +0.28(+0.67%) |
Aug 17, 2006 | 41.82 | 42.09 | 41.71 | 41.88 | 11,981,267 | -0.13(-0.31%) |
Aug 16, 2006 | 42.15 | 42.15 | 41.68 | 42.01 | 11,683,942 | +0.12(+0.29%) |
Aug 15, 2006 | 41.60 | 41.93 | 41.47 | 41.88 | 15,436,360 | +0.82(+1.99%) |
Aug 14, 2006 | 41.44 | 41.67 | 40.98 | 41.07 | 10,266,544 | -0.22(-0.53%) |
Aug 11, 2006 | 41.23 | 41.37 | 40.72 | 41.28 | 14,618,717 | -0.10(-0.23%) |
Aug 10, 2006 | 41.21 | 41.48 | 41.02 | 41.38 | 13,467,019 | -0.02(-0.04%) |
Aug 09, 2006 | 41.97 | 42.22 | 41.24 | 41.40 | 15,454,662 | -0.42(-1.00%) |
Aug 08, 2006 | 42.05 | 42.31 | 41.72 | 41.81 | 16,147,549 | -0.08(-0.19%) |
Aug 07, 2006 | 41.93 | 42.05 | 41.84 | 41.89 | 12,281,206 | -0.13(-0.31%) |
Aug 04, 2006 | 42.17 | 42.37 | 41.87 | 42.02 | 24,738,590 | +0.28(+0.67%) |
Aug 03, 2006 | 41.66 | 42.04 | 41.57 | 41.74 | 14,137,245 | +0.01(+0.02%) |
Aug 02, 2006 | 41.49 | 41.74 | 41.38 | 41.73 | 12,091,332 | +0.35(+0.83%) |
Aug 01, 2006 | 41.23 | 41.43 | 41.03 | 41.39 | 13,826,847 | +0.00(+0.00%) |
Jul 31, 2006 | 41.48 | 41.48 | 41.12 | 41.39 | 13,608,709 | -0.10(-0.25%) |
Jul 28, 2006 | 41.09 | 41.68 | 41.09 | 41.49 | 14,996,224 | +0.51(+1.25%) |
Jul 27, 2006 | 41.19 | 41.32 | 40.95 | 40.98 | 16,257,365 | +0.02(+0.06%) |
Jul 26, 2006 | 40.66 | 41.12 | 40.63 | 40.95 | 17,732,658 | +0.14(+0.35%) |
Jul 25, 2006 | 40.62 | 41.03 | 40.60 | 40.81 | 18,922,954 | +0.19(+0.47%) |
Jul 24, 2006 | 40.28 | 40.72 | 40.27 | 40.62 | 16,308,288 | +0.35(+0.86%) |
Jul 21, 2006 | 40.04 | 40.37 | 39.97 | 40.27 | 24,441,888 | +0.39(+0.99%) |
Jul 20, 2006 | 40.02 | 40.21 | 39.84 | 39.88 | 19,654,064 | -0.24(-0.60%) |
Jul 19, 2006 | 39.34 | 40.14 | 39.23 | 40.12 | 30,102,264 | +1.21(+3.12%) |
Jul 18, 2006 | 38.68 | 39.02 | 38.38 | 38.91 | 11,751,799 | +0.18(+0.46%) |
Jul 17, 2006 | 38.64 | 38.92 | 38.45 | 38.73 | 12,992,021 | -0.07(-0.19%) |
Jul 14, 2006 | 38.55 | 38.95 | 38.22 | 38.80 | 13,214,143 | +0.27(+0.69%) |
Jul 13, 2006 | 39.01 | 39.17 | 38.47 | 38.54 | 15,081,139 | -0.47(-1.21%) |
Jul 12, 2006 | 39.50 | 39.52 | 38.95 | 39.01 | 9,932,739 | -0.47(-1.18%) |
Jul 11, 2006 | 39.33 | 39.55 | 39.08 | 39.48 | 14,253,162 | +0.01(+0.02%) |
Jul 10, 2006 | 39.45 | 39.57 | 39.39 | 39.47 | 9,116,341 | +0.27(+0.70%) |
Jul 07, 2006 | 39.27 | 39.53 | 39.07 | 39.19 | 9,442,302 | -0.21(-0.53%) |
Jul 06, 2006 | 39.25 | 39.60 | 39.19 | 39.40 | 9,529,209 | +0.15(+0.39%) |
Jul 05, 2006 | 38.95 | 39.44 | 38.81 | 39.25 | 15,015,025 | +0.05(+0.12%) |