Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.61 | 43.67 | 42.93 | 42.95 | 1,522,434 | -0.59(-1.35%) |
Sep 28, 2006 | 43.64 | 43.87 | 43.37 | 43.54 | 1,374,409 | -0.21(-0.49%) |
Sep 27, 2006 | 43.91 | 44.13 | 43.71 | 43.76 | 1,448,112 | -0.43(-0.98%) |
Sep 26, 2006 | 43.43 | 44.32 | 43.35 | 44.19 | 1,882,762 | +1.00(+2.31%) |
Sep 25, 2006 | 42.68 | 43.29 | 42.22 | 43.19 | 2,185,148 | +0.89(+2.10%) |
Sep 22, 2006 | 42.11 | 42.45 | 42.00 | 42.31 | 1,649,599 | +0.32(+0.76%) |
Sep 21, 2006 | 42.90 | 43.03 | 41.82 | 41.99 | 2,828,856 | -1.55(-3.55%) |
Sep 20, 2006 | 43.15 | 43.69 | 43.07 | 43.54 | 1,285,099 | +0.71(+1.66%) |
Sep 19, 2006 | 43.22 | 43.47 | 42.64 | 42.82 | 1,606,181 | -0.58(-1.33%) |
Sep 18, 2006 | 43.26 | 43.59 | 42.93 | 43.40 | 1,191,309 | +0.18(+0.42%) |
Sep 15, 2006 | 43.10 | 43.34 | 42.96 | 43.22 | 1,561,526 | +0.47(+1.11%) |
Sep 14, 2006 | 42.13 | 42.92 | 41.83 | 42.75 | 1,429,725 | +0.23(+0.53%) |
Sep 13, 2006 | 42.58 | 42.71 | 42.24 | 42.52 | 2,037,432 | -0.22(-0.51%) |
Sep 12, 2006 | 42.13 | 42.81 | 41.91 | 42.74 | 1,728,402 | +0.63(+1.51%) |
Sep 11, 2006 | 42.96 | 42.99 | 41.88 | 42.11 | 1,764,713 | -0.88(-2.05%) |
Sep 08, 2006 | 42.46 | 43.36 | 42.46 | 42.99 | 1,538,658 | +0.53(+1.25%) |
Sep 07, 2006 | 43.30 | 43.30 | 42.25 | 42.46 | 1,438,223 | -0.84(-1.94%) |
Sep 06, 2006 | 43.30 | 43.50 | 43.20 | 43.30 | 1,051,782 | -0.34(-0.77%) |
Sep 05, 2006 | 43.69 | 43.79 | 43.42 | 43.63 | 835,770 | +0.00(+0.00%) |
Sep 01, 2006 | 43.13 | 44.04 | 42.91 | 43.63 | 1,219,430 | +0.73(+1.70%) |
Aug 31, 2006 | 42.77 | 43.10 | 42.73 | 42.90 | 863,583 | +0.04(+0.09%) |
Aug 30, 2006 | 42.96 | 43.22 | 42.85 | 42.86 | 1,283,090 | -0.14(-0.32%) |
Aug 29, 2006 | 42.67 | 43.10 | 42.14 | 43.00 | 1,201,352 | +0.49(+1.16%) |
Aug 28, 2006 | 42.00 | 42.63 | 41.92 | 42.51 | 1,306,886 | +0.35(+0.83%) |
Aug 25, 2006 | 42.24 | 42.39 | 41.88 | 42.16 | 1,134,602 | -0.22(-0.52%) |
Aug 24, 2006 | 42.78 | 43.01 | 42.21 | 42.38 | 829,435 | -0.34(-0.79%) |
Aug 23, 2006 | 42.65 | 42.93 | 42.35 | 42.71 | 1,235,500 | +0.00(+0.00%) |
Aug 22, 2006 | 42.70 | 42.88 | 42.52 | 42.71 | 1,115,287 | +0.12(+0.27%) |
Aug 21, 2006 | 42.79 | 42.97 | 42.55 | 42.60 | 1,402,221 | -0.23(-0.53%) |
Aug 18, 2006 | 42.93 | 43.13 | 42.61 | 42.82 | 988,122 | -0.11(-0.26%) |
Aug 17, 2006 | 43.17 | 43.36 | 42.87 | 42.93 | 1,440,386 | -0.19(-0.44%) |
Aug 16, 2006 | 42.79 | 43.12 | 42.71 | 43.12 | 1,390,169 | +0.61(+1.43%) |
Aug 15, 2006 | 41.94 | 42.60 | 41.90 | 42.51 | 1,217,885 | +1.13(+2.72%) |
Aug 14, 2006 | 41.68 | 42.02 | 41.36 | 41.39 | 1,213,559 | +0.08(+0.20%) |
Aug 11, 2006 | 41.45 | 41.73 | 41.23 | 41.30 | 1,137,074 | -0.08(-0.19%) |
Aug 10, 2006 | 41.50 | 41.79 | 41.25 | 41.38 | 1,169,058 | -0.12(-0.30%) |
Aug 09, 2006 | 41.91 | 42.24 | 41.44 | 41.50 | 1,145,572 | -0.17(-0.42%) |
Aug 08, 2006 | 41.94 | 42.21 | 41.50 | 41.68 | 1,592,738 | -0.19(-0.46%) |
Aug 07, 2006 | 41.87 | 42.13 | 41.67 | 41.87 | 1,360,348 | -0.14(-0.34%) |
Aug 04, 2006 | 42.39 | 42.55 | 41.81 | 42.02 | 1,718,513 | +0.07(+0.17%) |
Aug 03, 2006 | 41.83 | 42.31 | 41.72 | 41.94 | 1,814,158 | +0.11(+0.26%) |
Aug 02, 2006 | 41.23 | 42.17 | 41.23 | 41.83 | 2,221,304 | +0.81(+1.97%) |
Aug 01, 2006 | 41.10 | 41.34 | 40.77 | 41.03 | 1,933,907 | -0.35(-0.84%) |
Jul 31, 2006 | 41.46 | 41.63 | 41.02 | 41.37 | 1,489,522 | +0.13(+0.31%) |
Jul 28, 2006 | 40.61 | 41.38 | 40.45 | 41.25 | 1,700,744 | +0.80(+1.97%) |
Jul 27, 2006 | 40.90 | 41.09 | 40.24 | 40.45 | 2,246,027 | -0.44(-1.08%) |
Jul 26, 2006 | 41.16 | 41.77 | 40.61 | 40.89 | 3,829,340 | +0.89(+2.22%) |
Jul 25, 2006 | 39.80 | 40.26 | 39.50 | 40.00 | 3,065,728 | +0.12(+0.29%) |
Jul 24, 2006 | 39.75 | 40.17 | 39.74 | 39.89 | 1,468,972 | +0.14(+0.36%) |
Jul 21, 2006 | 40.16 | 40.16 | 39.43 | 39.74 | 1,556,736 | -0.20(-0.50%) |
Jul 20, 2006 | 41.03 | 41.22 | 39.94 | 39.94 | 1,764,249 | -1.13(-2.76%) |
Jul 19, 2006 | 40.26 | 41.39 | 40.22 | 41.08 | 2,024,452 | +1.02(+2.54%) |
Jul 18, 2006 | 39.74 | 40.13 | 39.63 | 40.06 | 1,267,793 | +0.25(+0.63%) |
Jul 17, 2006 | 39.90 | 40.23 | 39.70 | 39.81 | 1,266,866 | -0.28(-0.71%) |
Jul 14, 2006 | 40.35 | 40.42 | 39.64 | 40.09 | 2,177,731 | -0.30(-0.75%) |
Jul 13, 2006 | 41.29 | 41.30 | 40.27 | 40.40 | 1,753,588 | -0.97(-2.35%) |
Jul 12, 2006 | 42.02 | 42.07 | 41.15 | 41.37 | 1,835,326 | -0.64(-1.53%) |
Jul 11, 2006 | 41.26 | 42.06 | 41.22 | 42.01 | 2,087,031 | +1.05(+2.56%) |
Jul 10, 2006 | 40.66 | 41.14 | 40.55 | 40.96 | 1,447,031 | +0.22(+0.54%) |
Jul 07, 2006 | 41.45 | 41.47 | 40.52 | 40.74 | 1,317,238 | -0.71(-1.72%) |
Jul 06, 2006 | 41.23 | 41.50 | 41.19 | 41.45 | 971,898 | +0.14(+0.34%) |
Jul 05, 2006 | 41.72 | 41.80 | 41.21 | 41.31 | 1,638,320 | -0.52(-1.24%) |