Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.48 | 42.53 | 42.29 | 42.48 | 11,726,464 | +0.03(+0.06%) |
Sep 28, 2006 | 42.44 | 42.55 | 42.40 | 42.46 | 7,669,978 | +0.05(+0.12%) |
Sep 27, 2006 | 42.22 | 42.44 | 42.21 | 42.40 | 8,444,375 | +0.10(+0.23%) |
Sep 26, 2006 | 42.13 | 42.34 | 42.10 | 42.31 | 9,009,962 | +0.31(+0.75%) |
Sep 25, 2006 | 42.03 | 42.09 | 41.88 | 41.99 | 8,787,090 | +0.15(+0.36%) |
Sep 22, 2006 | 41.89 | 41.94 | 41.77 | 41.84 | 8,567,581 | -0.18(-0.42%) |
Sep 21, 2006 | 41.98 | 42.14 | 41.90 | 42.02 | 11,322,298 | +0.03(+0.06%) |
Sep 20, 2006 | 42.13 | 42.20 | 41.96 | 41.99 | 9,602,912 | +0.01(+0.02%) |
Sep 19, 2006 | 41.97 | 42.00 | 41.84 | 41.99 | 8,020,337 | +0.01(+0.03%) |
Sep 18, 2006 | 42.01 | 42.08 | 41.80 | 41.97 | 10,663,771 | +0.24(+0.58%) |
Sep 15, 2006 | 41.61 | 41.96 | 41.61 | 41.73 | 14,761,224 | +0.04(+0.09%) |
Sep 14, 2006 | 41.70 | 41.77 | 41.49 | 41.69 | 8,244,890 | -0.05(-0.13%) |
Sep 13, 2006 | 41.84 | 41.89 | 41.72 | 41.74 | 9,608,415 | -0.01(-0.03%) |
Sep 12, 2006 | 41.84 | 41.93 | 41.69 | 41.76 | 10,691,745 | -0.14(-0.33%) |
Sep 11, 2006 | 41.64 | 41.91 | 41.60 | 41.89 | 7,966,530 | +0.29(+0.71%) |
Sep 08, 2006 | 41.55 | 41.70 | 41.46 | 41.60 | 9,040,688 | +0.09(+0.20%) |
Sep 07, 2006 | 41.55 | 41.67 | 41.38 | 41.51 | 11,304,566 | -0.30(-0.72%) |
Sep 06, 2006 | 41.87 | 42.03 | 41.82 | 41.82 | 13,008,208 | -0.26(-0.61%) |
Sep 05, 2006 | 42.26 | 42.35 | 42.01 | 42.07 | 10,841,549 | -0.27(-0.63%) |
Sep 01, 2006 | 42.44 | 42.45 | 42.25 | 42.34 | 7,174,096 | +0.04(+0.09%) |
Aug 31, 2006 | 42.30 | 42.35 | 42.14 | 42.30 | 7,051,501 | +0.04(+0.09%) |
Aug 30, 2006 | 42.34 | 42.39 | 42.26 | 42.26 | 6,778,643 | +0.00(+0.00%) |
Aug 29, 2006 | 42.20 | 42.29 | 42.06 | 42.26 | 8,121,531 | +0.01(+0.03%) |
Aug 28, 2006 | 42.38 | 42.44 | 42.23 | 42.25 | 9,135,156 | -0.06(-0.14%) |
Aug 25, 2006 | 42.35 | 42.45 | 42.27 | 42.31 | 8,503,074 | -0.22(-0.51%) |
Aug 24, 2006 | 42.06 | 42.61 | 42.02 | 42.52 | 16,311,698 | +0.71(+1.71%) |
Aug 23, 2006 | 41.87 | 41.91 | 41.74 | 41.81 | 10,078,006 | -0.16(-0.39%) |
Aug 22, 2006 | 42.02 | 42.09 | 41.89 | 41.97 | 12,655,251 | -0.07(-0.17%) |
Aug 21, 2006 | 42.04 | 42.25 | 41.99 | 42.04 | 11,198,481 | -0.10(-0.23%) |
Aug 18, 2006 | 42.12 | 42.26 | 41.97 | 42.14 | 10,984,474 | +0.12(+0.30%) |
Aug 17, 2006 | 42.30 | 42.31 | 41.95 | 42.02 | 12,966,018 | -0.25(-0.59%) |
Aug 16, 2006 | 42.18 | 42.36 | 42.14 | 42.27 | 8,722,889 | +0.13(+0.31%) |
Aug 15, 2006 | 41.87 | 42.18 | 41.77 | 42.14 | 10,995,175 | +0.33(+0.78%) |
Aug 14, 2006 | 41.84 | 41.87 | 41.70 | 41.81 | 11,273,688 | +0.29(+0.69%) |
Aug 11, 2006 | 41.58 | 41.73 | 41.48 | 41.52 | 11,486,319 | -0.05(-0.13%) |
Aug 10, 2006 | 41.45 | 41.70 | 41.41 | 41.57 | 8,311,691 | +0.15(+0.36%) |
Aug 09, 2006 | 41.66 | 41.68 | 41.23 | 41.42 | 9,361,238 | -0.16(-0.38%) |
Aug 08, 2006 | 41.49 | 41.68 | 41.48 | 41.58 | 8,004,592 | +0.19(+0.46%) |
Aug 07, 2006 | 41.56 | 41.50 | 41.32 | 41.39 | 9,651,064 | -0.17(-0.41%) |
Aug 04, 2006 | 41.38 | 41.67 | 41.33 | 41.56 | 10,170,487 | +0.29(+0.71%) |
Aug 03, 2006 | 41.28 | 41.44 | 41.24 | 41.27 | 10,029,854 | -0.05(-0.11%) |
Aug 02, 2006 | 41.28 | 41.34 | 41.14 | 41.31 | 11,329,024 | +0.31(+0.75%) |
Aug 01, 2006 | 40.81 | 41.12 | 40.75 | 41.00 | 6,965,134 | +0.08(+0.21%) |
Jul 31, 2006 | 41.00 | 41.14 | 40.91 | 40.92 | 10,824,276 | -0.24(-0.59%) |
Jul 28, 2006 | 40.92 | 41.21 | 40.85 | 41.16 | 11,902,408 | +0.24(+0.58%) |
Jul 27, 2006 | 40.66 | 40.93 | 40.59 | 40.93 | 11,707,051 | +0.33(+0.82%) |
Jul 26, 2006 | 40.40 | 40.66 | 40.33 | 40.59 | 8,652,419 | +0.10(+0.24%) |
Jul 25, 2006 | 40.23 | 40.56 | 40.23 | 40.49 | 9,635,625 | -0.05(-0.13%) |
Jul 24, 2006 | 40.34 | 40.56 | 40.32 | 40.55 | 11,966,304 | +0.16(+0.40%) |
Jul 21, 2006 | 40.34 | 40.55 | 40.28 | 40.38 | 13,229,246 | +0.24(+0.59%) |
Jul 20, 2006 | 40.04 | 40.38 | 40.04 | 40.15 | 8,503,991 | +0.04(+0.10%) |
Jul 19, 2006 | 39.79 | 40.23 | 39.57 | 40.11 | 12,939,726 | +0.46(+1.17%) |
Jul 18, 2006 | 39.77 | 39.92 | 39.04 | 39.64 | 12,691,937 | -0.20(-0.51%) |
Jul 17, 2006 | 39.61 | 40.10 | 39.61 | 39.85 | 11,134,737 | +0.29(+0.74%) |
Jul 14, 2006 | 39.45 | 39.94 | 39.35 | 39.55 | 11,513,528 | +0.12(+0.32%) |
Jul 13, 2006 | 39.73 | 39.75 | 39.36 | 39.43 | 12,263,161 | -0.23(-0.58%) |
Jul 12, 2006 | 39.78 | 39.87 | 39.63 | 39.66 | 9,430,637 | -0.10(-0.25%) |
Jul 11, 2006 | 39.87 | 39.90 | 39.64 | 39.75 | 10,857,294 | -0.12(-0.30%) |
Jul 10, 2006 | 39.81 | 39.90 | 39.71 | 39.87 | 7,234,170 | +0.22(+0.54%) |
Jul 07, 2006 | 39.64 | 39.82 | 39.53 | 39.66 | 8,182,829 | +0.07(+0.17%) |
Jul 06, 2006 | 39.33 | 39.70 | 39.28 | 39.59 | 8,608,854 | +0.31(+0.80%) |
Jul 05, 2006 | 39.12 | 39.53 | 39.12 | 39.28 | 10,022,211 | -0.07(-0.18%) |