Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.29 | 42.32 | 42.17 | 42.23 | 10,305,470 | -0.07(-0.18%) |
Sep 28, 2006 | 42.30 | 42.38 | 42.14 | 42.30 | 5,628,458 | +0.10(+0.24%) |
Sep 27, 2006 | 42.07 | 42.25 | 42.06 | 42.20 | 5,294,088 | +0.32(+0.76%) |
Sep 26, 2006 | 41.63 | 41.95 | 41.63 | 41.88 | 6,493,104 | +0.05(+0.12%) |
Sep 25, 2006 | 41.76 | 41.91 | 41.29 | 41.83 | 9,906,922 | +0.17(+0.42%) |
Sep 22, 2006 | 41.95 | 41.95 | 41.58 | 41.66 | 4,308,306 | -0.21(-0.49%) |
Sep 21, 2006 | 42.05 | 42.08 | 41.78 | 41.86 | 5,229,749 | +0.10(+0.24%) |
Sep 20, 2006 | 41.70 | 41.91 | 41.66 | 41.76 | 4,735,414 | +0.41(+0.98%) |
Sep 19, 2006 | 41.70 | 41.73 | 41.14 | 41.36 | 4,783,387 | -0.39(-0.93%) |
Sep 18, 2006 | 41.68 | 41.82 | 41.47 | 41.75 | 5,197,339 | +0.22(+0.53%) |
Sep 15, 2006 | 41.78 | 41.79 | 41.46 | 41.53 | 5,141,183 | -0.13(-0.31%) |
Sep 14, 2006 | 41.68 | 41.73 | 41.58 | 41.66 | 3,713,531 | +0.06(+0.13%) |
Sep 13, 2006 | 41.51 | 41.73 | 41.43 | 41.60 | 3,579,558 | -0.08(-0.19%) |
Sep 12, 2006 | 41.37 | 41.74 | 41.29 | 41.68 | 6,077,067 | +0.47(+1.15%) |
Sep 11, 2006 | 41.22 | 41.38 | 41.00 | 41.21 | 5,818,427 | -0.25(-0.60%) |
Sep 08, 2006 | 41.43 | 41.55 | 41.36 | 41.46 | 3,578,435 | -0.01(-0.02%) |
Sep 07, 2006 | 41.51 | 41.71 | 41.36 | 41.47 | 5,666,805 | -0.49(-1.16%) |
Sep 06, 2006 | 42.18 | 42.19 | 41.90 | 41.95 | 5,574,228 | -0.65(-1.54%) |
Sep 05, 2006 | 42.62 | 42.71 | 42.46 | 42.61 | 5,428,221 | +0.16(+0.38%) |
Sep 01, 2006 | 42.27 | 42.52 | 42.23 | 42.44 | 4,189,736 | +0.31(+0.74%) |
Aug 31, 2006 | 42.36 | 42.36 | 42.07 | 42.13 | 8,079,598 | +0.00(+0.00%) |
Aug 30, 2006 | 42.31 | 42.31 | 42.06 | 42.13 | 9,412,426 | +0.00(+0.00%) |
Aug 29, 2006 | 42.05 | 42.18 | 41.75 | 42.13 | 5,719,752 | +0.34(+0.81%) |
Aug 28, 2006 | 41.65 | 41.95 | 41.61 | 41.80 | 5,733,069 | +0.17(+0.42%) |
Aug 25, 2006 | 41.65 | 41.74 | 41.53 | 41.62 | 5,921,754 | -0.03(-0.07%) |
Aug 24, 2006 | 41.98 | 42.00 | 41.55 | 41.65 | 4,572,240 | -0.12(-0.28%) |
Aug 23, 2006 | 42.04 | 42.13 | 41.70 | 41.77 | 4,124,434 | -0.15(-0.36%) |
Aug 22, 2006 | 41.88 | 42.06 | 41.76 | 41.92 | 4,095,233 | -0.12(-0.28%) |
Aug 21, 2006 | 42.09 | 42.26 | 42.03 | 42.04 | 5,075,721 | -0.13(-0.31%) |
Aug 18, 2006 | 42.10 | 42.18 | 41.86 | 42.17 | 3,239,893 | +0.17(+0.42%) |
Aug 17, 2006 | 42.10 | 42.26 | 41.91 | 42.00 | 3,953,880 | -0.17(-0.40%) |
Aug 16, 2006 | 42.10 | 42.19 | 41.99 | 42.16 | 4,201,288 | +0.39(+0.94%) |
Aug 15, 2006 | 41.63 | 41.85 | 41.56 | 41.77 | 4,632,568 | +0.89(+2.16%) |
Aug 14, 2006 | 41.07 | 41.23 | 40.88 | 40.89 | 3,563,514 | +0.14(+0.34%) |
Aug 11, 2006 | 40.78 | 40.92 | 40.65 | 40.75 | 3,202,830 | -0.36(-0.86%) |
Aug 10, 2006 | 40.97 | 41.12 | 40.80 | 41.10 | 6,175,260 | +0.09(+0.23%) |
Aug 09, 2006 | 41.37 | 41.55 | 41.00 | 41.01 | 4,918,483 | +0.20(+0.49%) |
Aug 08, 2006 | 40.95 | 41.27 | 40.71 | 40.81 | 4,214,926 | -0.14(-0.35%) |
Aug 07, 2006 | 40.91 | 41.06 | 40.82 | 40.95 | 3,308,083 | -0.26(-0.62%) |
Aug 04, 2006 | 41.47 | 41.63 | 41.06 | 41.21 | 6,493,585 | +0.03(+0.08%) |
Aug 03, 2006 | 40.81 | 41.29 | 40.76 | 41.18 | 6,320,143 | -0.07(-0.17%) |
Aug 02, 2006 | 41.02 | 41.35 | 41.02 | 41.25 | 5,210,014 | +0.45(+1.10%) |
Aug 01, 2006 | 40.82 | 40.92 | 40.50 | 40.80 | 6,063,108 | -0.29(-0.70%) |
Jul 31, 2006 | 41.10 | 41.14 | 40.98 | 41.09 | 5,576,313 | -0.14(-0.35%) |
Jul 28, 2006 | 40.79 | 41.23 | 40.77 | 41.23 | 4,860,241 | +0.81(+2.00%) |
Jul 27, 2006 | 40.77 | 40.84 | 40.25 | 40.42 | 6,722,863 | +0.25(+0.62%) |
Jul 26, 2006 | 39.84 | 40.27 | 39.73 | 40.17 | 4,887,036 | +0.28(+0.70%) |
Jul 25, 2006 | 39.93 | 40.09 | 39.65 | 39.89 | 7,216,878 | -0.01(-0.03%) |
Jul 24, 2006 | 39.38 | 39.93 | 39.35 | 39.90 | 4,854,305 | +0.71(+1.81%) |
Jul 21, 2006 | 39.43 | 39.48 | 39.14 | 39.19 | 5,843,296 | +0.00(+0.00%) |
Jul 20, 2006 | 39.55 | 39.69 | 39.14 | 39.19 | 4,243,004 | -0.21(-0.54%) |
Jul 19, 2006 | 39.57 | 39.57 | 38.26 | 39.40 | 8,331,498 | +0.95(+2.46%) |
Jul 18, 2006 | 38.52 | 38.57 | 37.98 | 38.46 | 5,872,016 | -0.06(-0.16%) |
Jul 17, 2006 | 38.41 | 38.64 | 38.37 | 38.52 | 4,655,351 | -0.55(-1.40%) |
Jul 14, 2006 | 39.19 | 39.27 | 38.33 | 39.07 | 5,705,152 | -0.34(-0.85%) |
Jul 13, 2006 | 39.73 | 39.83 | 39.33 | 39.40 | 6,712,915 | -0.70(-1.76%) |
Jul 12, 2006 | 40.37 | 40.44 | 39.98 | 40.11 | 5,061,762 | -0.77(-1.88%) |
Jul 11, 2006 | 40.61 | 40.92 | 40.33 | 40.87 | 6,737,785 | +0.11(+0.28%) |
Jul 10, 2006 | 40.76 | 40.88 | 40.63 | 40.76 | 6,349,665 | +0.34(+0.83%) |
Jul 07, 2006 | 40.79 | 40.88 | 40.42 | 40.42 | 5,013,628 | -0.19(-0.46%) |
Jul 06, 2006 | 40.44 | 40.69 | 40.42 | 40.61 | 7,036,375 | +0.42(+1.05%) |
Jul 05, 2006 | 40.45 | 40.48 | 40.01 | 40.19 | 10,250,116 | -0.78(-1.90%) |