Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 46.67 | 47.13 | 46.39 | 46.45 | 2,415,381 | -0.56(-1.18%) |
Sep 28, 2006 | 47.08 | 47.53 | 46.79 | 47.01 | 3,054,584 | +0.11(+0.24%) |
Sep 27, 2006 | 47.75 | 48.68 | 46.82 | 46.90 | 5,983,273 | -0.91(-1.90%) |
Sep 26, 2006 | 47.01 | 47.96 | 46.82 | 47.81 | 4,039,324 | +0.88(+1.88%) |
Sep 25, 2006 | 45.60 | 46.95 | 45.54 | 46.93 | 3,999,610 | +1.64(+3.61%) |
Sep 22, 2006 | 45.87 | 45.87 | 44.88 | 45.29 | 1,397,411 | -0.39(-0.86%) |
Sep 21, 2006 | 45.23 | 45.95 | 45.19 | 45.68 | 2,015,947 | +0.52(+1.15%) |
Sep 20, 2006 | 45.45 | 45.46 | 45.01 | 45.17 | 1,319,605 | +0.03(+0.07%) |
Sep 19, 2006 | 45.08 | 45.23 | 44.74 | 45.14 | 1,362,425 | +0.04(+0.08%) |
Sep 18, 2006 | 45.39 | 45.49 | 44.85 | 45.10 | 1,573,692 | -0.06(-0.13%) |
Sep 15, 2006 | 45.31 | 45.51 | 44.74 | 45.16 | 2,887,894 | +0.09(+0.20%) |
Sep 14, 2006 | 45.31 | 45.53 | 44.77 | 45.07 | 1,964,346 | -0.56(-1.22%) |
Sep 13, 2006 | 45.30 | 46.14 | 45.30 | 45.62 | 3,538,309 | +0.17(+0.37%) |
Sep 12, 2006 | 44.30 | 45.53 | 44.13 | 45.45 | 3,337,173 | +1.23(+2.78%) |
Sep 11, 2006 | 43.51 | 44.28 | 43.51 | 44.23 | 1,799,277 | +0.25(+0.57%) |
Sep 08, 2006 | 43.01 | 43.97 | 42.89 | 43.97 | 3,113,614 | +1.04(+2.41%) |
Sep 07, 2006 | 42.83 | 43.20 | 42.57 | 42.94 | 1,472,246 | -0.10(-0.22%) |
Sep 06, 2006 | 42.86 | 43.31 | 42.86 | 43.03 | 2,124,687 | -0.29(-0.67%) |
Sep 05, 2006 | 43.71 | 44.05 | 43.29 | 43.32 | 2,364,185 | -0.46(-1.05%) |
Sep 01, 2006 | 43.68 | 44.05 | 43.42 | 43.78 | 1,696,345 | +0.47(+1.08%) |
Aug 31, 2006 | 43.86 | 44.07 | 43.31 | 43.31 | 2,107,262 | -0.58(-1.33%) |
Aug 30, 2006 | 43.64 | 43.99 | 43.62 | 43.90 | 1,761,860 | +0.37(+0.85%) |
Aug 29, 2006 | 43.34 | 43.65 | 43.08 | 43.53 | 2,848,450 | +0.19(+0.43%) |
Aug 28, 2006 | 42.83 | 43.54 | 42.81 | 43.34 | 1,461,710 | +0.58(+1.37%) |
Aug 25, 2006 | 42.75 | 42.90 | 42.57 | 42.76 | 1,454,686 | -0.18(-0.41%) |
Aug 24, 2006 | 42.98 | 43.26 | 42.75 | 42.94 | 1,867,493 | +0.05(+0.12%) |
Aug 23, 2006 | 43.46 | 43.52 | 42.65 | 42.89 | 1,394,710 | -0.53(-1.21%) |
Aug 22, 2006 | 43.31 | 43.74 | 43.28 | 43.41 | 1,773,477 | +0.27(+0.62%) |
Aug 21, 2006 | 43.68 | 43.91 | 43.09 | 43.14 | 2,321,635 | -0.87(-1.97%) |
Aug 18, 2006 | 43.53 | 44.04 | 43.29 | 44.01 | 1,702,964 | +0.53(+1.21%) |
Aug 17, 2006 | 43.38 | 43.86 | 43.38 | 43.49 | 1,942,328 | -0.15(-0.34%) |