Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 47.47 | 47.99 | 47.39 | 47.49 | 8,230,915 | -0.03(-0.06%) |
Sep 28, 2006 | 47.44 | 47.73 | 47.37 | 47.52 | 7,924,156 | -0.06(-0.12%) |
Sep 27, 2006 | 47.53 | 47.92 | 47.36 | 47.58 | 10,147,557 | -0.24(-0.50%) |
Sep 26, 2006 | 47.47 | 47.91 | 47.35 | 47.82 | 8,482,982 | +0.29(+0.61%) |
Sep 25, 2006 | 47.33 | 47.69 | 47.11 | 47.53 | 9,804,911 | +0.46(+0.97%) |
Sep 22, 2006 | 47.38 | 47.60 | 46.95 | 47.07 | 7,505,424 | -0.23(-0.49%) |
Sep 21, 2006 | 47.88 | 48.25 | 47.15 | 47.30 | 15,370,747 | -1.05(-2.17%) |
Sep 20, 2006 | 47.74 | 48.57 | 47.64 | 48.35 | 12,982,234 | +0.90(+1.89%) |
Sep 19, 2006 | 47.51 | 47.58 | 47.19 | 47.45 | 8,779,390 | -0.21(-0.45%) |
Sep 18, 2006 | 47.99 | 48.23 | 47.63 | 47.67 | 7,621,709 | -0.41(-0.84%) |
Sep 15, 2006 | 48.23 | 48.45 | 47.99 | 48.07 | 14,154,061 | +0.27(+0.57%) |
Sep 14, 2006 | 47.47 | 48.11 | 47.38 | 47.80 | 7,358,945 | +0.15(+0.32%) |
Sep 13, 2006 | 47.67 | 47.93 | 47.44 | 47.65 | 8,488,848 | -0.04(-0.09%) |
Sep 12, 2006 | 47.03 | 47.82 | 46.98 | 47.69 | 9,872,543 | +0.78(+1.67%) |
Sep 11, 2006 | 46.72 | 47.06 | 46.51 | 46.91 | 7,443,485 | +0.16(+0.33%) |
Sep 08, 2006 | 46.14 | 46.87 | 45.99 | 46.75 | 7,761,459 | +0.73(+1.59%) |
Sep 07, 2006 | 46.31 | 46.59 | 45.97 | 46.02 | 6,742,321 | -0.51(-1.10%) |
Sep 06, 2006 | 46.54 | 46.77 | 46.47 | 46.53 | 6,431,249 | -0.33(-0.71%) |
Sep 05, 2006 | 47.06 | 47.26 | 46.72 | 46.86 | 6,846,875 | -0.32(-0.69%) |
Sep 01, 2006 | 47.02 | 47.28 | 46.84 | 47.19 | 5,683,156 | +0.26(+0.54%) |
Aug 31, 2006 | 47.12 | 47.24 | 46.82 | 46.93 | 6,532,352 | -0.14(-0.31%) |
Aug 30, 2006 | 47.10 | 47.34 | 46.86 | 47.08 | 7,658,631 | -0.10(-0.22%) |
Aug 29, 2006 | 46.40 | 47.23 | 46.40 | 47.18 | 8,986,254 | +0.63(+1.34%) |
Aug 28, 2006 | 46.32 | 46.64 | 46.23 | 46.55 | 9,074,072 | +0.26(+0.55%) |
Aug 25, 2006 | 45.90 | 46.37 | 45.87 | 46.30 | 5,913,312 | +0.29(+0.63%) |
Aug 24, 2006 | 45.73 | 46.08 | 45.71 | 46.01 | 5,992,503 | +0.41(+0.90%) |
Aug 23, 2006 | 45.76 | 46.06 | 45.45 | 45.60 | 5,910,379 | -0.16(-0.35%) |
Aug 22, 2006 | 45.95 | 46.11 | 45.56 | 45.76 | 6,999,909 | -0.19(-0.42%) |
Aug 21, 2006 | 46.08 | 46.30 | 45.71 | 45.95 | 6,343,086 | -0.36(-0.78%) |
Aug 18, 2006 | 46.01 | 46.35 | 45.57 | 46.31 | 9,315,270 | +0.31(+0.67%) |
Aug 17, 2006 | 45.75 | 46.11 | 45.52 | 46.00 | 9,550,256 | +0.16(+0.35%) |
Aug 16, 2006 | 44.91 | 45.95 | 44.83 | 45.84 | 12,743,969 | +1.17(+2.61%) |
Aug 15, 2006 | 44.57 | 44.71 | 44.23 | 44.68 | 10,326,644 | +0.23(+0.52%) |
Aug 14, 2006 | 44.08 | 44.91 | 43.82 | 44.44 | 8,622,042 | +0.70(+1.59%) |
Aug 11, 2006 | 43.67 | 43.92 | 43.59 | 43.75 | 6,376,384 | -0.15(-0.34%) |
Aug 10, 2006 | 43.59 | 44.10 | 43.50 | 43.90 | 5,544,442 | +0.20(+0.46%) |
Aug 09, 2006 | 43.80 | 44.21 | 43.70 | 43.70 | 7,730,059 | +0.03(+0.08%) |
Aug 08, 2006 | 43.84 | 44.20 | 43.54 | 43.66 | 6,547,017 | -0.11(-0.25%) |
Aug 07, 2006 | 43.84 | 44.17 | 43.63 | 43.77 | 6,677,277 | -0.23(-0.51%) |
Aug 04, 2006 | 44.43 | 44.50 | 43.66 | 44.00 | 8,734,187 | -0.24(-0.55%) |
Aug 03, 2006 | 44.05 | 44.47 | 43.41 | 44.24 | 4,771,850 | +0.01(+0.01%) |
Aug 02, 2006 | 44.17 | 44.59 | 44.17 | 44.24 | 5,665,558 | +0.10(+0.24%) |
Aug 01, 2006 | 44.43 | 44.85 | 43.91 | 44.13 | 7,603,076 | -0.74(-1.64%) |
Jul 31, 2006 | 44.31 | 44.92 | 44.14 | 44.87 | 9,304,573 | +0.26(+0.58%) |
Jul 28, 2006 | 44.27 | 44.80 | 44.20 | 44.61 | 7,187,105 | +0.47(+1.06%) |
Jul 27, 2006 | 43.95 | 44.80 | 43.91 | 44.14 | 11,109,415 | +0.19(+0.42%) |
Jul 26, 2006 | 43.75 | 44.22 | 43.68 | 43.95 | 6,677,105 | -0.03(-0.08%) |
Jul 25, 2006 | 44.04 | 44.29 | 43.65 | 43.99 | 9,627,722 | -0.06(-0.13%) |
Jul 24, 2006 | 43.42 | 44.14 | 43.42 | 44.04 | 9,681,034 | +0.66(+1.51%) |
Jul 21, 2006 | 43.75 | 43.76 | 43.18 | 43.39 | 14,445,121 | -0.36(-0.82%) |
Jul 20, 2006 | 43.89 | 43.98 | 43.59 | 43.75 | 21,077,194 | -0.34(-0.78%) |
Jul 19, 2006 | 44.05 | 44.66 | 44.05 | 44.09 | 25,080,594 | +1.05(+2.44%) |
Jul 18, 2006 | 42.72 | 43.13 | 42.15 | 43.04 | 15,054,153 | +0.32(+0.76%) |
Jul 17, 2006 | 42.51 | 42.86 | 42.43 | 42.72 | 11,771,932 | +0.08(+0.18%) |
Jul 14, 2006 | 43.03 | 43.06 | 42.53 | 42.64 | 12,004,331 | -0.39(-0.90%) |
Jul 13, 2006 | 43.48 | 43.63 | 42.79 | 43.03 | 15,104,532 | -0.72(-1.64%) |
Jul 12, 2006 | 44.09 | 44.22 | 43.37 | 43.75 | 14,444,430 | -0.57(-1.29%) |
Jul 11, 2006 | 44.20 | 44.43 | 43.73 | 44.32 | 10,501,072 | -0.12(-0.26%) |
Jul 10, 2006 | 44.15 | 44.53 | 43.97 | 44.44 | 12,344,043 | +0.14(+0.33%) |
Jul 07, 2006 | 45.26 | 45.26 | 44.12 | 44.29 | 11,458,789 | -0.97(-2.14%) |
Jul 06, 2006 | 44.97 | 45.52 | 44.96 | 45.26 | 7,475,921 | +0.19(+0.41%) |
Jul 05, 2006 | 45.21 | 45.44 | 44.93 | 45.08 | 6,983,691 | -0.14(-0.32%) |