Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.81 | 42.28 | 40.81 | 42.06 | 7,522,608 | +0.97(+2.35%) |
Sep 28, 2006 | 41.40 | 42.24 | 40.97 | 41.10 | 11,228,666 | -0.31(-0.74%) |
Sep 27, 2006 | 41.28 | 41.82 | 40.18 | 41.40 | 13,848,398 | +0.67(+1.65%) |
Sep 26, 2006 | 40.23 | 41.19 | 40.06 | 40.73 | 14,340,067 | +0.35(+0.86%) |
Sep 25, 2006 | 39.97 | 40.83 | 38.87 | 40.39 | 13,543,638 | -0.15(-0.38%) |
Sep 22, 2006 | 41.96 | 41.96 | 40.30 | 40.54 | 11,490,189 | -1.13(-2.72%) |
Sep 21, 2006 | 41.26 | 42.15 | 41.12 | 41.67 | 10,790,593 | +0.43(+1.03%) |
Sep 20, 2006 | 42.60 | 42.94 | 41.09 | 41.24 | 12,989,666 | -1.60(-3.73%) |
Sep 19, 2006 | 44.63 | 44.70 | 42.42 | 42.84 | 11,487,487 | -1.68(-3.77%) |
Sep 18, 2006 | 43.93 | 44.74 | 43.37 | 44.52 | 9,313,034 | +0.84(+1.92%) |
Sep 15, 2006 | 43.20 | 44.40 | 42.90 | 43.68 | 11,333,005 | +0.57(+1.31%) |
Sep 14, 2006 | 44.56 | 44.85 | 42.80 | 43.12 | 10,812,662 | -1.43(-3.20%) |
Sep 13, 2006 | 44.00 | 45.23 | 43.80 | 44.54 | 12,994,170 | +1.11(+2.56%) |
Sep 12, 2006 | 43.80 | 44.46 | 42.60 | 43.43 | 11,965,944 | -0.41(-0.93%) |
Sep 11, 2006 | 44.47 | 44.56 | 43.20 | 43.84 | 14,707,880 | -1.17(-2.59%) |
Sep 08, 2006 | 46.63 | 46.96 | 44.82 | 45.00 | 10,371,886 | -1.53(-3.29%) |
Sep 07, 2006 | 45.60 | 47.19 | 45.36 | 46.53 | 14,098,061 | +0.57(+1.23%) |
Sep 06, 2006 | 48.29 | 48.43 | 45.96 | 45.97 | 22,014,004 | -2.08(-4.34%) |
Sep 05, 2006 | 45.09 | 49.79 | 44.95 | 48.05 | 37,943,324 | +5.32(+12.46%) |
Sep 01, 2006 | 42.43 | 42.86 | 42.30 | 42.73 | 6,064,566 | +1.11(+2.66%) |
Aug 31, 2006 | 40.63 | 42.11 | 40.34 | 41.62 | 7,589,415 | +0.91(+2.24%) |
Aug 30, 2006 | 41.43 | 41.60 | 40.17 | 40.71 | 6,149,389 | -0.72(-1.74%) |
Aug 29, 2006 | 41.07 | 41.73 | 41.00 | 41.43 | 5,618,236 | +0.17(+0.40%) |
Aug 28, 2006 | 41.26 | 41.68 | 41.13 | 41.26 | 3,781,121 | -0.67(-1.60%) |
Aug 25, 2006 | 42.20 | 42.66 | 41.81 | 41.94 | 5,536,567 | +0.27(+0.64%) |
Aug 24, 2006 | 41.06 | 41.70 | 40.77 | 41.67 | 3,851,381 | +0.77(+1.89%) |
Aug 23, 2006 | 41.36 | 41.46 | 40.67 | 40.90 | 3,730,828 | -0.56(-1.35%) |
Aug 22, 2006 | 40.64 | 41.53 | 40.63 | 41.46 | 5,734,885 | +0.90(+2.22%) |
Aug 21, 2006 | 40.88 | 41.09 | 40.37 | 40.56 | 3,640,901 | +0.03(+0.07%) |
Aug 18, 2006 | 40.23 | 40.57 | 39.71 | 40.53 | 5,185,417 | +0.47(+1.18%) |
Aug 17, 2006 | 40.60 | 40.62 | 40.00 | 40.06 | 5,949,418 | -0.77(-1.89%) |
Aug 16, 2006 | 41.23 | 41.94 | 40.71 | 40.83 | 5,274,293 | -0.49(-1.19%) |
Aug 15, 2006 | 41.44 | 41.55 | 40.74 | 41.32 | 6,070,722 | +0.07(+0.18%) |
Aug 14, 2006 | 41.58 | 41.78 | 40.58 | 41.25 | 5,772,117 | -0.93(-2.20%) |
Aug 11, 2006 | 42.41 | 42.48 | 41.83 | 42.18 | 4,012,468 | -0.16(-0.38%) |
Aug 10, 2006 | 42.07 | 42.42 | 41.66 | 42.34 | 6,209,590 | +0.01(+0.03%) |
Aug 09, 2006 | 42.04 | 43.29 | 42.04 | 42.32 | 7,325,040 | +0.35(+0.83%) |
Aug 08, 2006 | 42.73 | 42.78 | 41.86 | 41.98 | 6,546,777 | -0.75(-1.76%) |
Aug 07, 2006 | 42.43 | 43.09 | 42.07 | 42.73 | 3,905,427 | +0.60(+1.42%) |
Aug 04, 2006 | 42.86 | 43.18 | 41.90 | 42.13 | 4,551,727 | -0.68(-1.59%) |
Aug 03, 2006 | 42.73 | 43.37 | 42.46 | 42.81 | 4,477,564 | -0.99(-2.25%) |
Aug 02, 2006 | 43.93 | 44.95 | 43.33 | 43.80 | 7,421,873 | +0.66(+1.53%) |
Aug 01, 2006 | 43.22 | 43.76 | 42.73 | 43.14 | 6,671,383 | +0.08(+0.19%) |
Jul 31, 2006 | 42.73 | 43.17 | 42.34 | 43.06 | 5,116,959 | +0.86(+2.04%) |
Jul 28, 2006 | 41.96 | 42.46 | 41.55 | 42.20 | 3,911,132 | +0.23(+0.56%) |
Jul 27, 2006 | 43.06 | 43.06 | 41.70 | 41.96 | 7,383,890 | -0.53(-1.25%) |
Jul 26, 2006 | 40.69 | 43.11 | 40.63 | 42.50 | 8,203,589 | +1.82(+4.47%) |
Jul 25, 2006 | 40.30 | 41.28 | 40.09 | 40.68 | 5,835,621 | +0.82(+2.06%) |
Jul 24, 2006 | 38.20 | 39.96 | 38.33 | 39.86 | 5,033,038 | +1.67(+4.36%) |
Jul 21, 2006 | 39.95 | 39.96 | 38.09 | 38.19 | 6,092,490 | -1.14(-2.90%) |
Jul 20, 2006 | 40.13 | 40.37 | 39.30 | 39.33 | 4,365,419 | -0.69(-1.73%) |
Jul 19, 2006 | 39.66 | 40.23 | 39.37 | 40.03 | 4,258,077 | +0.37(+0.94%) |
Jul 18, 2006 | 40.23 | 40.41 | 39.11 | 39.65 | 5,944,014 | -0.14(-0.35%) |
Jul 17, 2006 | 40.47 | 40.70 | 39.30 | 39.79 | 6,752,602 | -1.09(-2.67%) |
Jul 14, 2006 | 40.37 | 40.91 | 39.24 | 40.89 | 5,546,775 | +1.01(+2.52%) |
Jul 13, 2006 | 40.57 | 40.63 | 39.76 | 39.88 | 6,482,222 | -0.45(-1.12%) |
Jul 12, 2006 | 40.93 | 41.16 | 40.16 | 40.33 | 6,003,765 | -0.54(-1.32%) |
Jul 11, 2006 | 40.71 | 41.26 | 40.21 | 40.87 | 4,800,790 | +0.43(+1.07%) |
Jul 10, 2006 | 40.70 | 41.00 | 40.01 | 40.44 | 4,519,900 | -0.17(-0.41%) |
Jul 07, 2006 | 41.46 | 42.20 | 40.52 | 40.61 | 8,570,351 | -0.38(-0.93%) |
Jul 06, 2006 | 40.99 | 41.34 | 40.59 | 40.99 | 5,235,860 | -0.01(-0.02%) |
Jul 05, 2006 | 40.64 | 41.21 | 40.14 | 40.99 | 5,830,217 | +0.36(+0.89%) |