Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.48 | 42.52 | 42.29 | 42.48 | 11,728,317 | +0.03(+0.06%) |
Sep 28, 2006 | 42.44 | 42.54 | 42.39 | 42.45 | 7,671,190 | +0.05(+0.12%) |
Sep 27, 2006 | 42.21 | 42.43 | 42.20 | 42.40 | 8,445,709 | +0.10(+0.23%) |
Sep 26, 2006 | 42.12 | 42.33 | 42.09 | 42.30 | 9,011,386 | +0.31(+0.75%) |
Sep 25, 2006 | 42.02 | 42.08 | 41.87 | 41.99 | 8,788,479 | +0.15(+0.36%) |
Sep 22, 2006 | 41.89 | 41.93 | 41.76 | 41.84 | 8,568,935 | -0.18(-0.42%) |
Sep 21, 2006 | 41.97 | 42.13 | 41.89 | 42.01 | 11,324,087 | +0.03(+0.06%) |
Sep 20, 2006 | 42.12 | 42.19 | 41.95 | 41.99 | 9,604,430 | +0.01(+0.02%) |
Sep 19, 2006 | 41.97 | 41.99 | 41.83 | 41.98 | 8,021,604 | +0.01(+0.03%) |
Sep 18, 2006 | 42.00 | 42.08 | 41.79 | 41.97 | 10,665,456 | +0.24(+0.58%) |
Sep 15, 2006 | 41.60 | 41.95 | 41.60 | 41.72 | 14,763,556 | +0.04(+0.09%) |
Sep 14, 2006 | 41.70 | 41.76 | 41.48 | 41.68 | 8,246,193 | -0.05(-0.13%) |
Sep 13, 2006 | 41.83 | 41.88 | 41.72 | 41.74 | 9,609,934 | -0.01(-0.03%) |
Sep 12, 2006 | 41.84 | 41.92 | 41.68 | 41.75 | 10,693,434 | -0.14(-0.33%) |
Sep 11, 2006 | 41.63 | 41.90 | 41.59 | 41.89 | 7,967,788 | +0.29(+0.71%) |
Sep 08, 2006 | 41.54 | 41.70 | 41.46 | 41.59 | 9,042,116 | +0.09(+0.21%) |
Sep 07, 2006 | 41.54 | 41.67 | 41.37 | 41.51 | 11,306,353 | -0.30(-0.72%) |
Sep 06, 2006 | 41.86 | 42.02 | 41.81 | 41.81 | 13,010,263 | -0.26(-0.61%) |
Sep 05, 2006 | 42.25 | 42.35 | 42.00 | 42.06 | 10,843,262 | -0.27(-0.63%) |
Sep 01, 2006 | 42.43 | 42.44 | 42.24 | 42.33 | 7,175,229 | +0.04(+0.09%) |
Aug 31, 2006 | 42.29 | 42.35 | 42.14 | 42.29 | 7,052,615 | +0.04(+0.09%) |
Aug 30, 2006 | 42.33 | 42.38 | 42.25 | 42.25 | 6,779,714 | +0.00(+0.00%) |
Aug 29, 2006 | 42.19 | 42.29 | 42.06 | 42.25 | 8,122,815 | +0.01(+0.03%) |
Aug 28, 2006 | 42.38 | 42.43 | 42.22 | 42.24 | 9,136,600 | -0.06(-0.14%) |
Aug 25, 2006 | 42.34 | 42.44 | 42.26 | 42.30 | 8,504,417 | -0.22(-0.51%) |
Aug 24, 2006 | 42.06 | 42.60 | 42.02 | 42.52 | 16,314,275 | +0.71(+1.71%) |
Aug 23, 2006 | 41.86 | 41.90 | 41.73 | 41.80 | 10,079,598 | -0.16(-0.39%) |
Aug 22, 2006 | 42.02 | 42.08 | 41.88 | 41.97 | 12,657,250 | -0.07(-0.17%) |
Aug 21, 2006 | 42.04 | 42.24 | 41.99 | 42.04 | 11,200,250 | -0.10(-0.23%) |
Aug 18, 2006 | 42.12 | 42.25 | 41.96 | 42.14 | 10,986,210 | +0.12(+0.30%) |
Aug 17, 2006 | 42.29 | 42.31 | 41.95 | 42.01 | 12,968,067 | -0.25(-0.59%) |
Aug 16, 2006 | 42.18 | 42.35 | 42.14 | 42.26 | 8,724,267 | +0.13(+0.31%) |
Aug 15, 2006 | 41.86 | 42.18 | 41.76 | 42.13 | 10,996,912 | +0.33(+0.78%) |
Aug 14, 2006 | 41.83 | 41.86 | 41.69 | 41.80 | 11,275,470 | +0.29(+0.69%) |
Aug 11, 2006 | 41.57 | 41.72 | 41.47 | 41.51 | 11,488,134 | -0.05(-0.13%) |
Aug 10, 2006 | 41.44 | 41.70 | 41.40 | 41.57 | 8,313,004 | +0.15(+0.36%) |
Aug 09, 2006 | 41.65 | 41.68 | 41.23 | 41.42 | 9,362,717 | -0.16(-0.38%) |
Aug 08, 2006 | 41.48 | 41.67 | 41.47 | 41.57 | 8,005,857 | +0.19(+0.46%) |
Aug 07, 2006 | 41.55 | 41.50 | 41.31 | 41.38 | 9,652,589 | -0.17(-0.41%) |
Aug 04, 2006 | 41.37 | 41.67 | 41.33 | 41.55 | 10,172,094 | +0.29(+0.71%) |
Aug 03, 2006 | 41.27 | 41.43 | 41.23 | 41.26 | 10,031,439 | -0.05(-0.11%) |
Aug 02, 2006 | 41.27 | 41.34 | 41.13 | 41.31 | 11,330,814 | +0.31(+0.75%) |
Aug 01, 2006 | 40.80 | 41.11 | 40.74 | 41.00 | 6,966,235 | +0.09(+0.21%) |
Jul 31, 2006 | 40.99 | 41.13 | 40.90 | 40.91 | 10,825,986 | -0.24(-0.59%) |
Jul 28, 2006 | 40.91 | 41.21 | 40.85 | 41.15 | 11,904,289 | +0.24(+0.58%) |
Jul 27, 2006 | 40.65 | 40.93 | 40.59 | 40.92 | 11,708,901 | +0.33(+0.82%) |
Jul 26, 2006 | 40.39 | 40.65 | 40.32 | 40.59 | 8,653,787 | +0.10(+0.24%) |
Jul 25, 2006 | 40.23 | 40.55 | 40.22 | 40.49 | 9,637,147 | -0.05(-0.13%) |
Jul 24, 2006 | 40.34 | 40.55 | 40.31 | 40.54 | 11,968,195 | +0.16(+0.40%) |
Jul 21, 2006 | 40.34 | 40.55 | 40.27 | 40.38 | 13,231,336 | +0.24(+0.59%) |
Jul 20, 2006 | 40.03 | 40.38 | 40.03 | 40.14 | 8,505,335 | +0.04(+0.10%) |
Jul 19, 2006 | 39.78 | 40.22 | 39.57 | 40.10 | 12,941,771 | +0.46(+1.17%) |
Jul 18, 2006 | 39.77 | 39.91 | 39.04 | 39.64 | 12,693,943 | -0.20(-0.51%) |
Jul 17, 2006 | 39.60 | 40.10 | 39.60 | 39.84 | 11,136,497 | +0.29(+0.74%) |
Jul 14, 2006 | 39.45 | 39.94 | 39.34 | 39.55 | 11,515,347 | +0.12(+0.32%) |
Jul 13, 2006 | 39.72 | 39.74 | 39.36 | 39.42 | 12,265,099 | -0.23(-0.58%) |
Jul 12, 2006 | 39.77 | 39.87 | 39.62 | 39.65 | 9,432,127 | -0.10(-0.25%) |
Jul 11, 2006 | 39.87 | 39.89 | 39.64 | 39.75 | 10,859,009 | -0.12(-0.30%) |
Jul 10, 2006 | 39.80 | 39.89 | 39.70 | 39.87 | 7,235,313 | +0.22(+0.54%) |
Jul 07, 2006 | 39.64 | 39.81 | 39.53 | 39.65 | 8,184,122 | +0.07(+0.17%) |
Jul 06, 2006 | 39.32 | 39.70 | 39.28 | 39.59 | 8,610,214 | +0.31(+0.80%) |
Jul 05, 2006 | 39.11 | 39.52 | 39.11 | 39.27 | 10,023,795 | -0.07(-0.18%) |