Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.24 | 43.20 | 42.04 | 42.80 | 2,864,859 | +0.47(+1.11%) |
Sep 28, 2006 | 42.07 | 42.57 | 41.77 | 42.32 | 1,680,739 | +0.25(+0.60%) |
Sep 27, 2006 | 41.39 | 42.18 | 41.09 | 42.07 | 1,757,173 | +0.54(+1.29%) |
Sep 26, 2006 | 40.33 | 41.65 | 40.23 | 41.54 | 1,982,403 | +0.93(+2.29%) |
Sep 25, 2006 | 40.29 | 40.74 | 39.66 | 40.61 | 1,932,985 | +0.49(+1.21%) |
Sep 22, 2006 | 40.28 | 40.51 | 39.93 | 40.12 | 2,139,344 | -0.39(-0.96%) |
Sep 21, 2006 | 40.92 | 40.95 | 40.39 | 40.51 | 2,430,012 | -0.49(-1.20%) |
Sep 20, 2006 | 41.58 | 41.62 | 40.71 | 41.01 | 4,037,710 | -0.65(-1.56%) |
Sep 19, 2006 | 41.96 | 42.03 | 41.35 | 41.65 | 2,209,805 | -0.47(-1.12%) |
Sep 18, 2006 | 42.31 | 42.46 | 41.82 | 42.12 | 1,886,962 | -0.42(-0.99%) |
Sep 15, 2006 | 42.85 | 43.16 | 42.54 | 42.54 | 2,575,820 | -0.08(-0.19%) |
Sep 14, 2006 | 43.09 | 43.41 | 42.54 | 42.63 | 2,984,737 | +0.58(+1.38%) |
Sep 13, 2006 | 41.47 | 42.22 | 41.18 | 42.04 | 1,881,939 | +0.36(+0.87%) |
Sep 12, 2006 | 39.71 | 41.74 | 39.71 | 41.68 | 3,553,174 | +1.98(+4.99%) |
Sep 11, 2006 | 41.14 | 41.27 | 39.40 | 39.70 | 4,363,948 | -1.94(-4.65%) |
Sep 08, 2006 | 41.36 | 42.04 | 41.36 | 41.64 | 2,133,914 | +0.16(+0.39%) |
Sep 07, 2006 | 40.88 | 42.05 | 40.78 | 41.48 | 2,807,703 | +0.30(+0.73%) |
Sep 06, 2006 | 41.65 | 41.80 | 41.17 | 41.17 | 2,054,357 | -0.83(-1.98%) |
Sep 05, 2006 | 41.81 | 42.31 | 41.14 | 42.01 | 2,571,476 | +0.07(+0.16%) |
Sep 01, 2006 | 41.69 | 41.94 | 41.33 | 41.94 | 1,556,380 | +0.41(+0.99%) |
Aug 31, 2006 | 41.54 | 41.76 | 41.10 | 41.53 | 2,522,330 | +0.15(+0.37%) |
Aug 30, 2006 | 40.51 | 42.43 | 40.51 | 41.37 | 3,903,577 | -0.80(-1.89%) |
Aug 29, 2006 | 42.06 | 42.24 | 41.48 | 42.17 | 2,777,563 | +0.25(+0.60%) |
Aug 28, 2006 | 42.02 | 42.06 | 41.75 | 41.92 | 3,270,245 | -0.14(-0.33%) |
Aug 25, 2006 | 42.27 | 42.27 | 41.17 | 42.06 | 3,901,677 | -0.36(-0.85%) |
Aug 24, 2006 | 43.62 | 43.84 | 42.08 | 42.42 | 2,929,346 | -1.20(-2.75%) |
Aug 23, 2006 | 44.64 | 44.96 | 43.44 | 43.62 | 1,672,050 | -0.95(-2.13%) |
Aug 22, 2006 | 44.64 | 45.11 | 44.45 | 44.57 | 1,382,061 | -0.27(-0.61%) |
Aug 21, 2006 | 45.55 | 45.55 | 44.66 | 44.84 | 1,174,073 | -0.57(-1.25%) |
Aug 18, 2006 | 45.89 | 45.89 | 45.30 | 45.41 | 1,042,112 | -0.48(-1.04%) |
Aug 17, 2006 | 46.18 | 46.40 | 45.75 | 45.89 | 1,127,235 | -0.15(-0.32%) |
Aug 16, 2006 | 45.12 | 46.08 | 44.93 | 46.04 | 1,806,183 | +0.91(+2.02%) |
Aug 15, 2006 | 45.45 | 45.54 | 45.01 | 45.12 | 1,117,596 | +0.20(+0.44%) |
Aug 14, 2006 | 44.78 | 45.51 | 44.78 | 44.92 | 1,492,165 | +0.58(+1.31%) |
Aug 11, 2006 | 44.89 | 44.93 | 44.00 | 44.34 | 819,597 | -0.48(-1.07%) |
Aug 10, 2006 | 44.05 | 45.01 | 44.05 | 44.82 | 1,663,633 | +0.47(+1.06%) |
Aug 09, 2006 | 45.08 | 45.13 | 44.25 | 44.35 | 1,989,327 | -0.24(-0.55%) |
Aug 08, 2006 | 45.48 | 45.88 | 44.50 | 44.59 | 2,033,992 | -0.87(-1.91%) |
Aug 07, 2006 | 45.93 | 46.32 | 45.38 | 45.46 | 1,299,382 | -0.61(-1.33%) |
Aug 04, 2006 | 47.14 | 47.32 | 45.78 | 46.07 | 1,226,070 | -0.50(-1.08%) |
Aug 03, 2006 | 45.35 | 46.79 | 45.35 | 46.57 | 1,563,168 | +0.49(+1.05%) |
Aug 02, 2006 | 45.59 | 46.65 | 45.59 | 46.09 | 1,831,299 | +0.17(+0.37%) |
Aug 01, 2006 | 45.16 | 45.96 | 45.11 | 45.92 | 2,116,808 | +0.27(+0.58%) |
Jul 31, 2006 | 45.70 | 45.94 | 45.00 | 45.65 | 2,766,838 | -0.41(-0.88%) |
Jul 28, 2006 | 45.22 | 46.22 | 44.04 | 46.06 | 3,827,822 | +0.42(+0.92%) |
Jul 27, 2006 | 46.07 | 47.66 | 45.34 | 45.64 | 5,169,291 | +1.08(+2.41%) |
Jul 26, 2006 | 46.05 | 47.85 | 44.19 | 44.56 | 5,057,694 | -5.08(-10.24%) |
Jul 25, 2006 | 48.69 | 49.65 | 48.43 | 49.65 | 1,884,247 | +0.55(+1.13%) |
Jul 24, 2006 | 48.50 | 49.45 | 48.51 | 49.09 | 1,333,458 | +0.60(+1.25%) |
Jul 21, 2006 | 49.54 | 49.54 | 48.34 | 48.49 | 1,741,017 | -1.05(-2.13%) |
Jul 20, 2006 | 51.07 | 51.64 | 49.48 | 49.54 | 1,128,593 | -1.53(-3.00%) |
Jul 19, 2006 | 49.58 | 51.52 | 49.62 | 51.07 | 1,436,502 | +1.50(+3.03%) |
Jul 18, 2006 | 49.61 | 49.73 | 48.61 | 49.57 | 1,029,079 | +0.09(+0.18%) |
Jul 17, 2006 | 50.17 | 50.21 | 49.21 | 49.48 | 1,184,798 | -0.94(-1.86%) |
Jul 14, 2006 | 50.90 | 50.91 | 49.65 | 50.42 | 1,221,454 | -0.60(-1.17%) |
Jul 13, 2006 | 53.16 | 53.16 | 50.76 | 51.02 | 1,527,191 | -2.14(-4.03%) |
Jul 12, 2006 | 53.03 | 53.39 | 52.80 | 53.16 | 1,583,397 | -0.02(-0.04%) |
Jul 11, 2006 | 53.09 | 53.59 | 52.89 | 53.18 | 1,898,909 | -0.29(-0.55%) |
Jul 10, 2006 | 53.61 | 53.86 | 53.37 | 53.48 | 823,806 | -0.13(-0.25%) |
Jul 07, 2006 | 54.44 | 54.70 | 53.45 | 53.61 | 1,469,356 | -0.83(-1.52%) |
Jul 06, 2006 | 53.66 | 55.00 | 53.66 | 54.43 | 1,691,600 | +1.01(+1.89%) |
Jul 05, 2006 | 54.24 | 54.26 | 53.07 | 53.42 | 1,598,059 | -0.81(-1.49%) |