Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.09 | 39.37 | 38.86 | 39.04 | 34,784,064 | -0.21(-0.53%) |
Sep 28, 2006 | 39.06 | 39.45 | 38.94 | 39.25 | 40,025,476 | +0.19(+0.49%) |
Sep 27, 2006 | 38.80 | 39.23 | 38.48 | 39.06 | 40,259,732 | +0.41(+1.05%) |
Sep 26, 2006 | 37.85 | 38.76 | 37.53 | 38.65 | 38,418,184 | +0.80(+2.11%) |
Sep 25, 2006 | 37.59 | 38.08 | 37.16 | 37.85 | 50,204,100 | +0.09(+0.23%) |
Sep 22, 2006 | 37.98 | 38.02 | 37.41 | 37.77 | 31,348,796 | +0.08(+0.20%) |
Sep 21, 2006 | 37.41 | 38.02 | 37.41 | 37.69 | 38,758,820 | +0.39(+1.04%) |
Sep 20, 2006 | 38.12 | 38.44 | 37.20 | 37.30 | 52,267,872 | -0.81(-2.12%) |
Sep 19, 2006 | 38.69 | 38.74 | 37.90 | 38.11 | 34,120,316 | -0.47(-1.21%) |
Sep 18, 2006 | 38.06 | 38.69 | 37.76 | 38.58 | 36,498,260 | +0.96(+2.55%) |
Sep 15, 2006 | 37.76 | 37.98 | 37.48 | 37.62 | 57,528,364 | -0.03(-0.09%) |
Sep 14, 2006 | 37.94 | 38.13 | 37.49 | 37.65 | 36,395,656 | -0.38(-0.99%) |
Sep 13, 2006 | 37.72 | 38.26 | 37.65 | 38.03 | 37,417,748 | +0.38(+1.02%) |
Sep 12, 2006 | 37.97 | 38.08 | 37.30 | 37.65 | 42,665,004 | -0.14(-0.37%) |
Sep 11, 2006 | 38.61 | 38.63 | 37.60 | 37.79 | 61,852,184 | -1.09(-2.80%) |
Sep 08, 2006 | 39.39 | 39.53 | 38.86 | 38.87 | 33,797,208 | -0.51(-1.30%) |
Sep 07, 2006 | 38.98 | 39.59 | 38.90 | 39.39 | 42,006,756 | +0.30(+0.76%) |
Sep 06, 2006 | 39.84 | 39.85 | 39.03 | 39.09 | 45,904,000 | -0.76(-1.90%) |
Sep 05, 2006 | 39.38 | 39.94 | 39.27 | 39.84 | 30,493,588 | +0.22(+0.56%) |
Sep 01, 2006 | 39.48 | 39.82 | 39.20 | 39.62 | 30,213,618 | +0.25(+0.64%) |
Aug 31, 2006 | 39.59 | 39.72 | 39.33 | 39.37 | 33,074,680 | -0.37(-0.92%) |
Aug 30, 2006 | 40.42 | 40.44 | 39.42 | 39.74 | 45,226,332 | -0.65(-1.60%) |
Aug 29, 2006 | 40.57 | 40.64 | 40.05 | 40.39 | 37,054,248 | -0.40(-0.98%) |
Aug 28, 2006 | 40.76 | 40.85 | 40.58 | 40.79 | 31,163,352 | -0.19(-0.47%) |
Aug 25, 2006 | 41.15 | 41.44 | 40.93 | 40.98 | 32,505,630 | -0.17(-0.41%) |
Aug 24, 2006 | 40.61 | 41.21 | 40.50 | 41.15 | 35,240,028 | +0.63(+1.57%) |
Aug 23, 2006 | 40.78 | 40.86 | 40.17 | 40.51 | 30,408,516 | -0.34(-0.83%) |
Aug 22, 2006 | 40.56 | 40.87 | 40.36 | 40.85 | 39,468,460 | +0.22(+0.54%) |
Aug 21, 2006 | 40.32 | 40.75 | 40.32 | 40.63 | 38,639,720 | +0.42(+1.06%) |
Aug 18, 2006 | 39.80 | 40.21 | 39.40 | 40.21 | 33,611,592 | +0.59(+1.50%) |
Aug 17, 2006 | 39.09 | 39.66 | 38.99 | 39.61 | 49,127,872 | +0.30(+0.75%) |
Aug 16, 2006 | 39.74 | 40.11 | 39.16 | 39.32 | 45,607,876 | -0.65(-1.63%) |
Aug 15, 2006 | 40.67 | 40.68 | 39.66 | 39.97 | 46,851,328 | -0.33(-0.81%) |
Aug 14, 2006 | 40.46 | 40.53 | 40.03 | 40.29 | 34,420,224 | -0.28(-0.69%) |
Aug 11, 2006 | 40.35 | 40.71 | 40.06 | 40.57 | 31,005,408 | +0.23(+0.56%) |
Aug 10, 2006 | 40.07 | 40.42 | 39.79 | 40.35 | 37,743,608 | +0.03(+0.07%) |
Aug 09, 2006 | 40.55 | 40.97 | 40.25 | 40.32 | 47,539,824 | +0.01(+0.03%) |
Aug 08, 2006 | 40.29 | 40.63 | 40.16 | 40.30 | 41,119,236 | +0.02(+0.06%) |
Aug 07, 2006 | 40.15 | 40.51 | 39.84 | 40.28 | 36,122,044 | +0.31(+0.79%) |
Aug 04, 2006 | 39.91 | 40.04 | 39.53 | 39.97 | 36,900,772 | +0.19(+0.47%) |
Aug 03, 2006 | 39.61 | 40.31 | 39.59 | 39.78 | 37,598,724 | -0.06(-0.16%) |
Aug 02, 2006 | 39.78 | 40.28 | 39.64 | 39.84 | 43,691,736 | +0.17(+0.44%) |
Aug 01, 2006 | 39.12 | 39.71 | 39.11 | 39.67 | 27,831,204 | +0.26(+0.65%) |
Jul 31, 2006 | 39.23 | 39.53 | 38.84 | 39.41 | 34,743,676 | +0.43(+1.10%) |
Jul 28, 2006 | 38.55 | 39.16 | 38.54 | 38.98 | 35,254,120 | +0.31(+0.80%) |
Jul 27, 2006 | 39.19 | 39.36 | 38.66 | 38.68 | 50,574,128 | -0.08(-0.20%) |
Jul 26, 2006 | 38.12 | 39.09 | 38.09 | 38.75 | 53,303,368 | +0.50(+1.31%) |
Jul 25, 2006 | 38.03 | 38.40 | 37.77 | 38.25 | 32,009,280 | +0.22(+0.58%) |
Jul 24, 2006 | 37.44 | 38.13 | 37.35 | 38.03 | 38,528,520 | +0.83(+2.24%) |
Jul 21, 2006 | 37.57 | 37.69 | 37.19 | 37.20 | 47,360,912 | -0.19(-0.50%) |
Jul 20, 2006 | 37.50 | 37.74 | 37.31 | 37.38 | 35,724,348 | -0.24(-0.63%) |
Jul 19, 2006 | 37.60 | 37.76 | 37.03 | 37.62 | 42,962,848 | +0.03(+0.08%) |
Jul 18, 2006 | 37.47 | 37.79 | 37.21 | 37.59 | 36,501,528 | +0.35(+0.95%) |
Jul 17, 2006 | 37.53 | 37.76 | 36.99 | 37.24 | 33,888,124 | -0.52(-1.39%) |
Jul 14, 2006 | 37.57 | 37.82 | 37.22 | 37.76 | 36,923,116 | +0.48(+1.30%) |
Jul 13, 2006 | 37.33 | 37.65 | 37.06 | 37.28 | 37,210,820 | +0.06(+0.16%) |
Jul 12, 2006 | 37.24 | 37.40 | 36.86 | 37.22 | 30,271,538 | -0.01(-0.02%) |
Jul 11, 2006 | 36.77 | 37.40 | 36.77 | 37.23 | 31,165,930 | +0.55(+1.49%) |
Jul 10, 2006 | 36.66 | 37.00 | 36.53 | 36.68 | 22,721,442 | +0.12(+0.32%) |
Jul 07, 2006 | 37.06 | 37.17 | 36.36 | 36.56 | 31,842,226 | -0.37(-0.99%) |
Jul 06, 2006 | 36.51 | 36.95 | 36.46 | 36.93 | 40,696,272 | +0.54(+1.47%) |
Jul 05, 2006 | 36.02 | 36.61 | 35.86 | 36.39 | 33,934,528 | +0.23(+0.64%) |