Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 46.52 | 47.24 | 46.14 | 46.40 | 1,389,233 | +0.13(+0.27%) |
Sep 28, 2006 | 46.78 | 47.09 | 45.59 | 46.27 | 2,675,798 | -0.72(-1.52%) |
Sep 27, 2006 | 47.05 | 47.86 | 46.46 | 46.99 | 3,298,910 | -0.22(-0.47%) |
Sep 26, 2006 | 44.18 | 47.49 | 44.05 | 47.21 | 4,800,327 | +3.18(+7.22%) |
Sep 25, 2006 | 44.90 | 45.45 | 43.25 | 44.03 | 4,540,442 | -1.32(-2.91%) |
Sep 22, 2006 | 46.59 | 46.74 | 44.73 | 45.36 | 2,220,763 | -1.06(-2.28%) |
Sep 21, 2006 | 46.65 | 47.50 | 45.87 | 46.41 | 3,338,047 | -0.23(-0.50%) |
Sep 20, 2006 | 48.10 | 48.45 | 46.59 | 46.65 | 2,571,656 | -0.63(-1.34%) |
Sep 19, 2006 | 47.98 | 48.30 | 46.83 | 47.28 | 2,659,751 | -1.21(-2.50%) |
Sep 18, 2006 | 47.30 | 49.16 | 46.90 | 48.49 | 3,736,645 | +1.57(+3.35%) |
Sep 15, 2006 | 46.24 | 47.29 | 45.63 | 46.92 | 4,873,682 | +1.33(+2.91%) |
Sep 14, 2006 | 45.82 | 46.53 | 45.07 | 45.60 | 2,413,952 | -0.52(-1.13%) |
Sep 13, 2006 | 44.82 | 46.67 | 44.75 | 46.12 | 4,122,728 | +1.62(+3.63%) |
Sep 12, 2006 | 43.08 | 44.72 | 43.03 | 44.50 | 3,630,997 | +1.48(+3.43%) |
Sep 11, 2006 | 43.72 | 44.23 | 42.62 | 43.03 | 3,772,756 | -0.96(-2.18%) |
Sep 08, 2006 | 45.34 | 45.34 | 43.73 | 43.99 | 2,188,827 | -0.84(-1.88%) |
Sep 07, 2006 | 44.88 | 45.45 | 44.28 | 44.83 | 2,456,910 | -0.31(-0.68%) |
Sep 06, 2006 | 46.34 | 46.39 | 44.96 | 45.13 | 2,848,629 | -1.29(-2.78%) |
Sep 05, 2006 | 44.81 | 46.74 | 44.70 | 46.42 | 3,659,725 | +1.75(+3.92%) |
Sep 01, 2006 | 43.21 | 45.05 | 42.62 | 44.67 | 2,664,449 | +1.95(+4.57%) |
Aug 31, 2006 | 42.91 | 43.15 | 42.51 | 42.72 | 1,514,257 | -0.06(-0.14%) |
Aug 30, 2006 | 43.57 | 43.87 | 42.62 | 42.78 | 2,037,938 | -1.04(-2.36%) |
Aug 29, 2006 | 43.21 | 43.95 | 42.15 | 43.82 | 2,366,430 | +0.77(+1.78%) |
Aug 28, 2006 | 42.83 | 43.53 | 42.46 | 43.05 | 1,533,319 | -0.13(-0.31%) |
Aug 25, 2006 | 42.46 | 43.87 | 42.46 | 43.18 | 1,798,449 | +0.49(+1.15%) |
Aug 24, 2006 | 43.29 | 43.51 | 42.12 | 42.69 | 2,731,570 | -0.57(-1.33%) |
Aug 23, 2006 | 44.23 | 44.84 | 42.99 | 43.26 | 1,980,348 | -1.31(-2.94%) |
Aug 22, 2006 | 44.25 | 44.93 | 44.02 | 44.58 | 2,141,305 | +0.08(+0.18%) |
Aug 21, 2006 | 44.70 | 45.65 | 44.28 | 44.49 | 2,697,742 | -0.49(-1.09%) |
Aug 18, 2006 | 44.12 | 45.07 | 43.81 | 44.99 | 3,076,037 | +0.92(+2.10%) |
Aug 17, 2006 | 43.87 | 44.81 | 43.28 | 44.06 | 4,149,711 | -0.44(-0.99%) |
Aug 16, 2006 | 42.59 | 44.63 | 42.46 | 44.50 | 4,805,621 | +1.98(+4.66%) |
Aug 15, 2006 | 42.50 | 43.08 | 41.57 | 42.52 | 4,747,762 | +0.94(+2.26%) |
Aug 14, 2006 | 42.21 | 42.83 | 41.45 | 41.58 | 5,717,263 | -1.92(-4.42%) |
Aug 11, 2006 | 45.07 | 45.07 | 43.09 | 43.50 | 4,036,275 | -1.64(-3.63%) |
Aug 10, 2006 | 45.74 | 46.18 | 44.37 | 45.14 | 4,646,409 | -1.21(-2.62%) |
Aug 09, 2006 | 47.76 | 47.98 | 45.51 | 46.36 | 4,159,108 | -0.28(-0.59%) |
Aug 08, 2006 | 47.88 | 48.46 | 46.38 | 46.63 | 3,181,687 | -0.90(-1.90%) |
Aug 07, 2006 | 46.55 | 48.31 | 46.19 | 47.53 | 2,860,041 | +0.72(+1.54%) |
Aug 04, 2006 | 48.20 | 48.98 | 45.94 | 46.81 | 4,033,457 | -0.52(-1.10%) |
Aug 03, 2006 | 46.07 | 47.67 | 45.63 | 47.33 | 3,343,449 | +0.49(+1.05%) |
Aug 02, 2006 | 46.42 | 47.83 | 46.30 | 46.84 | 2,690,089 | +0.66(+1.44%) |
Aug 01, 2006 | 46.32 | 47.11 | 45.59 | 46.18 | 3,312,708 | -1.42(-2.97%) |
Jul 31, 2006 | 46.48 | 48.47 | 46.27 | 47.59 | 3,733,960 | +0.74(+1.57%) |
Jul 28, 2006 | 44.55 | 46.93 | 44.40 | 46.86 | 3,786,316 | +2.57(+5.80%) |
Jul 27, 2006 | 46.71 | 46.86 | 44.17 | 44.29 | 4,712,053 | -1.80(-3.90%) |
Jul 26, 2006 | 46.33 | 46.62 | 44.10 | 46.08 | 6,255,039 | +1.51(+3.39%) |
Jul 25, 2006 | 43.88 | 45.57 | 42.84 | 44.57 | 5,741,025 | +1.49(+3.46%) |
Jul 24, 2006 | 42.33 | 43.88 | 40.97 | 43.08 | 5,973,399 | +1.49(+3.58%) |
Jul 21, 2006 | 43.58 | 43.58 | 41.40 | 41.59 | 5,378,434 | -1.56(-3.63%) |
Jul 20, 2006 | 45.81 | 46.37 | 43.02 | 43.15 | 4,805,218 | -2.25(-4.95%) |
Jul 19, 2006 | 42.70 | 46.07 | 42.70 | 45.40 | 6,102,137 | +2.85(+6.71%) |
Jul 18, 2006 | 43.18 | 43.73 | 41.22 | 42.55 | 4,700,106 | +0.36(+0.87%) |
Jul 17, 2006 | 42.98 | 43.44 | 41.59 | 42.18 | 5,047,124 | -1.56(-3.58%) |
Jul 14, 2006 | 45.10 | 45.51 | 42.13 | 43.75 | 8,071,478 | -1.89(-4.15%) |
Jul 13, 2006 | 46.86 | 47.29 | 45.54 | 45.64 | 4,383,294 | -2.12(-4.43%) |
Jul 12, 2006 | 48.49 | 49.31 | 47.67 | 47.76 | 2,947,969 | -0.74(-1.52%) |
Jul 11, 2006 | 48.17 | 48.53 | 47.00 | 48.49 | 4,142,865 | +0.01(+0.02%) |
Jul 10, 2006 | 49.98 | 50.24 | 48.12 | 48.49 | 5,265,536 | -1.27(-2.56%) |
Jul 07, 2006 | 50.77 | 51.31 | 49.60 | 49.76 | 3,417,282 | -1.40(-2.74%) |
Jul 06, 2006 | 51.07 | 52.43 | 50.91 | 51.16 | 3,487,760 | +0.05(+0.10%) |
Jul 05, 2006 | 51.40 | 51.56 | 50.21 | 51.11 | 3,353,652 | -0.54(-1.04%) |