Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.27 | 42.31 | 42.15 | 42.21 | 10,308,863 | -0.07(-0.18%) |
Sep 28, 2006 | 42.29 | 42.37 | 42.13 | 42.29 | 5,630,311 | +0.10(+0.24%) |
Sep 27, 2006 | 42.06 | 42.24 | 42.04 | 42.19 | 5,295,831 | +0.32(+0.76%) |
Sep 26, 2006 | 41.62 | 41.93 | 41.62 | 41.87 | 6,495,241 | +0.05(+0.12%) |
Sep 25, 2006 | 41.74 | 41.89 | 41.28 | 41.82 | 9,910,183 | +0.17(+0.42%) |
Sep 22, 2006 | 41.94 | 41.94 | 41.56 | 41.65 | 4,309,724 | -0.21(-0.49%) |
Sep 21, 2006 | 42.04 | 42.06 | 41.76 | 41.85 | 5,231,471 | +0.10(+0.24%) |
Sep 20, 2006 | 41.68 | 41.89 | 41.65 | 41.75 | 4,736,973 | +0.41(+0.98%) |
Sep 19, 2006 | 41.68 | 41.71 | 41.12 | 41.35 | 4,784,962 | -0.39(-0.93%) |
Sep 18, 2006 | 41.67 | 41.81 | 41.46 | 41.73 | 5,199,050 | +0.22(+0.53%) |
Sep 15, 2006 | 41.76 | 41.78 | 41.45 | 41.51 | 5,142,875 | -0.13(-0.31%) |
Sep 14, 2006 | 41.67 | 41.72 | 41.57 | 41.65 | 3,714,753 | +0.06(+0.13%) |
Sep 13, 2006 | 41.50 | 41.71 | 41.42 | 41.59 | 3,580,736 | -0.08(-0.19%) |
Sep 12, 2006 | 41.36 | 41.73 | 41.28 | 41.67 | 6,079,067 | +0.47(+1.15%) |
Sep 11, 2006 | 41.21 | 41.37 | 40.98 | 41.20 | 5,820,342 | -0.25(-0.60%) |
Sep 08, 2006 | 41.42 | 41.53 | 41.35 | 41.45 | 3,579,613 | -0.01(-0.01%) |
Sep 07, 2006 | 41.50 | 41.69 | 41.35 | 41.45 | 5,668,671 | -0.49(-1.16%) |
Sep 06, 2006 | 42.17 | 42.17 | 41.89 | 41.94 | 5,576,063 | -0.65(-1.54%) |
Sep 05, 2006 | 42.60 | 42.69 | 42.44 | 42.59 | 5,430,008 | +0.16(+0.38%) |
Sep 01, 2006 | 42.26 | 42.50 | 42.21 | 42.43 | 4,191,115 | +0.31(+0.74%) |
Aug 31, 2006 | 42.34 | 42.34 | 42.06 | 42.12 | 8,082,257 | +0.00(+0.00%) |
Aug 30, 2006 | 42.29 | 42.29 | 42.04 | 42.12 | 9,415,524 | +0.00(+0.00%) |
Aug 29, 2006 | 42.03 | 42.17 | 41.73 | 42.12 | 5,721,635 | +0.34(+0.81%) |
Aug 28, 2006 | 41.64 | 41.93 | 41.60 | 41.78 | 5,734,957 | +0.17(+0.42%) |
Aug 25, 2006 | 41.63 | 41.73 | 41.51 | 41.61 | 5,923,704 | -0.03(-0.07%) |
Aug 24, 2006 | 41.96 | 41.99 | 41.53 | 41.64 | 4,573,745 | -0.12(-0.28%) |
Aug 23, 2006 | 42.03 | 42.12 | 41.68 | 41.76 | 4,125,792 | -0.15(-0.36%) |
Aug 22, 2006 | 41.87 | 42.04 | 41.74 | 41.91 | 4,096,581 | -0.12(-0.28%) |
Aug 21, 2006 | 42.08 | 42.24 | 42.02 | 42.03 | 5,077,392 | -0.13(-0.31%) |
Aug 18, 2006 | 42.09 | 42.17 | 41.85 | 42.16 | 3,240,960 | +0.17(+0.42%) |
Aug 17, 2006 | 42.09 | 42.24 | 41.90 | 41.98 | 3,955,181 | -0.17(-0.40%) |
Aug 16, 2006 | 42.09 | 42.18 | 41.98 | 42.15 | 4,202,671 | +0.39(+0.94%) |
Aug 15, 2006 | 41.62 | 41.84 | 41.55 | 41.76 | 4,634,093 | +0.88(+2.16%) |
Aug 14, 2006 | 41.05 | 41.22 | 40.87 | 40.87 | 3,564,687 | +0.14(+0.34%) |
Aug 11, 2006 | 40.77 | 40.90 | 40.63 | 40.74 | 3,203,884 | -0.36(-0.86%) |
Aug 10, 2006 | 40.95 | 41.10 | 40.79 | 41.09 | 6,177,292 | +0.09(+0.23%) |
Aug 09, 2006 | 41.35 | 41.54 | 40.98 | 41.00 | 4,920,102 | +0.20(+0.49%) |
Aug 08, 2006 | 40.93 | 41.25 | 40.70 | 40.80 | 4,216,313 | -0.14(-0.35%) |
Aug 07, 2006 | 40.90 | 41.05 | 40.81 | 40.94 | 3,309,172 | -0.26(-0.62%) |
Aug 04, 2006 | 41.46 | 41.62 | 41.05 | 41.20 | 6,495,723 | +0.03(+0.08%) |
Aug 03, 2006 | 40.80 | 41.28 | 40.75 | 41.17 | 6,322,223 | -0.07(-0.17%) |
Aug 02, 2006 | 41.01 | 41.34 | 41.01 | 41.23 | 5,211,729 | +0.45(+1.10%) |
Aug 01, 2006 | 40.81 | 40.90 | 40.49 | 40.79 | 6,065,104 | -0.29(-0.70%) |
Jul 31, 2006 | 41.08 | 41.12 | 40.96 | 41.07 | 5,578,149 | -0.14(-0.35%) |
Jul 28, 2006 | 40.78 | 41.22 | 40.75 | 41.22 | 4,861,841 | +0.81(+2.00%) |
Jul 27, 2006 | 40.75 | 40.83 | 40.24 | 40.41 | 6,725,076 | +0.25(+0.62%) |
Jul 26, 2006 | 39.83 | 40.26 | 39.71 | 40.16 | 4,888,645 | +0.28(+0.70%) |
Jul 25, 2006 | 39.91 | 40.08 | 39.64 | 39.88 | 7,219,253 | -0.01(-0.03%) |
Jul 24, 2006 | 39.36 | 39.91 | 39.33 | 39.89 | 4,855,903 | +0.71(+1.81%) |
Jul 21, 2006 | 39.42 | 39.47 | 39.13 | 39.18 | 5,845,220 | +0.00(+0.00%) |
Jul 20, 2006 | 39.54 | 39.68 | 39.13 | 39.18 | 4,244,401 | -0.21(-0.54%) |
Jul 19, 2006 | 39.56 | 39.56 | 38.25 | 39.39 | 8,334,241 | +0.95(+2.46%) |
Jul 18, 2006 | 38.50 | 38.56 | 37.96 | 38.44 | 5,873,949 | -0.06(-0.16%) |
Jul 17, 2006 | 38.40 | 38.63 | 38.36 | 38.50 | 4,656,884 | -0.55(-1.40%) |
Jul 14, 2006 | 39.18 | 39.25 | 38.32 | 39.05 | 5,707,030 | -0.34(-0.85%) |
Jul 13, 2006 | 39.72 | 39.81 | 39.31 | 39.39 | 6,715,125 | -0.70(-1.76%) |
Jul 12, 2006 | 40.36 | 40.42 | 39.97 | 40.09 | 5,063,428 | -0.77(-1.88%) |
Jul 11, 2006 | 40.59 | 40.90 | 40.31 | 40.86 | 6,740,003 | +0.11(+0.28%) |
Jul 10, 2006 | 40.75 | 40.87 | 40.62 | 40.75 | 6,351,755 | +0.34(+0.83%) |
Jul 07, 2006 | 40.77 | 40.87 | 40.41 | 40.41 | 5,015,278 | -0.19(-0.46%) |
Jul 06, 2006 | 40.43 | 40.68 | 40.41 | 40.60 | 7,038,692 | +0.42(+1.05%) |
Jul 05, 2006 | 40.44 | 40.47 | 40.00 | 40.17 | 10,253,491 | -0.78(-1.90%) |