Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.30 | 42.33 | 42.18 | 42.24 | 10,302,736 | -0.07(-0.18%) |
Sep 28, 2006 | 42.31 | 42.39 | 42.16 | 42.31 | 5,626,965 | +0.10(+0.24%) |
Sep 27, 2006 | 42.08 | 42.26 | 42.07 | 42.21 | 5,292,684 | +0.32(+0.76%) |
Sep 26, 2006 | 41.64 | 41.96 | 41.64 | 41.89 | 6,491,381 | +0.05(+0.12%) |
Sep 25, 2006 | 41.77 | 41.92 | 41.30 | 41.84 | 9,904,293 | +0.17(+0.42%) |
Sep 22, 2006 | 41.96 | 41.96 | 41.59 | 41.67 | 4,307,163 | -0.21(-0.49%) |
Sep 21, 2006 | 42.06 | 42.09 | 41.79 | 41.88 | 5,228,362 | +0.10(+0.24%) |
Sep 20, 2006 | 41.71 | 41.92 | 41.68 | 41.78 | 4,734,158 | +0.41(+0.98%) |
Sep 19, 2006 | 41.71 | 41.74 | 41.15 | 41.37 | 4,782,118 | -0.39(-0.93%) |
Sep 18, 2006 | 41.69 | 41.83 | 41.48 | 41.76 | 5,195,960 | +0.22(+0.53%) |
Sep 15, 2006 | 41.79 | 41.80 | 41.47 | 41.54 | 5,139,819 | -0.13(-0.31%) |
Sep 14, 2006 | 41.69 | 41.74 | 41.59 | 41.67 | 3,712,546 | +0.06(+0.13%) |
Sep 13, 2006 | 41.52 | 41.74 | 41.45 | 41.61 | 3,578,608 | -0.08(-0.19%) |
Sep 12, 2006 | 41.38 | 41.75 | 41.30 | 41.69 | 6,075,454 | +0.47(+1.15%) |
Sep 11, 2006 | 41.23 | 41.40 | 41.01 | 41.22 | 5,816,883 | -0.25(-0.60%) |
Sep 08, 2006 | 41.45 | 41.56 | 41.37 | 41.47 | 3,577,486 | -0.01(-0.02%) |
Sep 07, 2006 | 41.52 | 41.72 | 41.37 | 41.48 | 5,665,302 | -0.49(-1.16%) |
Sep 06, 2006 | 42.19 | 42.20 | 41.91 | 41.96 | 5,572,749 | -0.65(-1.54%) |
Sep 05, 2006 | 42.63 | 42.72 | 42.47 | 42.62 | 5,426,781 | +0.16(+0.38%) |
Sep 01, 2006 | 42.28 | 42.53 | 42.24 | 42.46 | 4,188,624 | +0.31(+0.74%) |
Aug 31, 2006 | 42.37 | 42.37 | 42.08 | 42.14 | 8,077,454 | +0.00(+0.00%) |
Aug 30, 2006 | 42.32 | 42.32 | 42.07 | 42.14 | 9,409,929 | +0.00(+0.00%) |
Aug 29, 2006 | 42.06 | 42.19 | 41.76 | 42.14 | 5,718,235 | +0.34(+0.81%) |
Aug 28, 2006 | 41.66 | 41.96 | 41.62 | 41.81 | 5,731,548 | +0.17(+0.42%) |
Aug 25, 2006 | 41.66 | 41.75 | 41.54 | 41.63 | 5,920,183 | -0.03(-0.07%) |
Aug 24, 2006 | 41.99 | 42.01 | 41.56 | 41.66 | 4,571,027 | -0.12(-0.28%) |
Aug 23, 2006 | 42.05 | 42.14 | 41.71 | 41.78 | 4,123,340 | -0.15(-0.36%) |
Aug 22, 2006 | 41.89 | 42.07 | 41.77 | 41.93 | 4,094,146 | -0.12(-0.28%) |
Aug 21, 2006 | 42.10 | 42.27 | 42.04 | 42.05 | 5,074,374 | -0.13(-0.31%) |
Aug 18, 2006 | 42.11 | 42.19 | 41.88 | 42.18 | 3,239,034 | +0.17(+0.42%) |
Aug 17, 2006 | 42.11 | 42.27 | 41.93 | 42.01 | 3,952,831 | -0.17(-0.40%) |
Aug 16, 2006 | 42.11 | 42.21 | 42.00 | 42.17 | 4,200,173 | +0.39(+0.94%) |
Aug 15, 2006 | 41.64 | 41.86 | 41.57 | 41.78 | 4,631,339 | +0.89(+2.16%) |
Aug 14, 2006 | 41.08 | 41.24 | 40.89 | 40.90 | 3,562,568 | +0.14(+0.34%) |
Aug 11, 2006 | 40.79 | 40.93 | 40.66 | 40.76 | 3,201,980 | -0.36(-0.86%) |
Aug 10, 2006 | 40.98 | 41.13 | 40.82 | 41.12 | 6,173,621 | +0.09(+0.23%) |
Aug 09, 2006 | 41.38 | 41.56 | 41.01 | 41.02 | 4,917,178 | +0.20(+0.49%) |
Aug 08, 2006 | 40.96 | 41.28 | 40.72 | 40.82 | 4,213,808 | -0.14(-0.35%) |
Aug 07, 2006 | 40.92 | 41.07 | 40.83 | 40.97 | 3,307,205 | -0.26(-0.62%) |
Aug 04, 2006 | 41.48 | 41.64 | 41.07 | 41.22 | 6,491,862 | +0.03(+0.08%) |
Aug 03, 2006 | 40.82 | 41.30 | 40.77 | 41.19 | 6,318,466 | -0.07(-0.17%) |
Aug 02, 2006 | 41.03 | 41.36 | 41.03 | 41.26 | 5,208,632 | +0.45(+1.10%) |
Aug 01, 2006 | 40.83 | 40.93 | 40.51 | 40.81 | 6,061,499 | -0.29(-0.70%) |
Jul 31, 2006 | 41.11 | 41.15 | 40.99 | 41.10 | 5,574,834 | -0.14(-0.35%) |
Jul 28, 2006 | 40.80 | 41.24 | 40.78 | 41.24 | 4,858,952 | +0.81(+2.00%) |
Jul 27, 2006 | 40.78 | 40.85 | 40.26 | 40.43 | 6,721,079 | +0.25(+0.62%) |
Jul 26, 2006 | 39.85 | 40.28 | 39.74 | 40.18 | 4,885,739 | +0.28(+0.70%) |
Jul 25, 2006 | 39.94 | 40.10 | 39.66 | 39.90 | 7,214,963 | -0.01(-0.03%) |
Jul 24, 2006 | 39.39 | 39.94 | 39.36 | 39.91 | 4,853,017 | +0.71(+1.81%) |
Jul 21, 2006 | 39.44 | 39.49 | 39.15 | 39.20 | 5,841,746 | +0.00(+0.00%) |
Jul 20, 2006 | 39.56 | 39.70 | 39.15 | 39.20 | 4,241,878 | -0.21(-0.54%) |
Jul 19, 2006 | 39.58 | 39.58 | 38.27 | 39.41 | 8,329,288 | +0.95(+2.46%) |
Jul 18, 2006 | 38.53 | 38.58 | 37.99 | 38.47 | 5,870,458 | -0.06(-0.16%) |
Jul 17, 2006 | 38.42 | 38.65 | 38.38 | 38.53 | 4,654,116 | -0.55(-1.40%) |
Jul 14, 2006 | 39.20 | 39.28 | 38.34 | 39.08 | 5,703,638 | -0.34(-0.85%) |
Jul 13, 2006 | 39.74 | 39.84 | 39.34 | 39.41 | 6,711,134 | -0.70(-1.76%) |
Jul 12, 2006 | 40.38 | 40.45 | 39.99 | 40.12 | 5,060,419 | -0.77(-1.88%) |
Jul 11, 2006 | 40.62 | 40.93 | 40.34 | 40.88 | 6,735,997 | +0.11(+0.28%) |
Jul 10, 2006 | 40.77 | 40.89 | 40.64 | 40.77 | 6,347,980 | +0.34(+0.83%) |
Jul 07, 2006 | 40.80 | 40.89 | 40.43 | 40.44 | 5,012,298 | -0.19(-0.46%) |
Jul 06, 2006 | 40.45 | 40.70 | 40.44 | 40.62 | 7,034,509 | +0.42(+1.05%) |
Jul 05, 2006 | 40.46 | 40.49 | 40.02 | 40.20 | 10,247,397 | -0.78(-1.90%) |