Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.02 | 48.06 | 47.52 | 47.58 | 879,165 | -0.37(-0.77%) |
Sep 28, 2006 | 48.05 | 48.22 | 47.77 | 47.95 | 1,955,772 | -0.09(-0.18%) |
Sep 27, 2006 | 48.00 | 48.12 | 47.64 | 48.04 | 1,526,945 | -0.17(-0.35%) |
Sep 26, 2006 | 47.44 | 48.33 | 47.36 | 48.21 | 2,112,433 | +1.04(+2.20%) |
Sep 25, 2006 | 46.89 | 47.43 | 46.50 | 47.17 | 3,253,445 | -0.23(-0.49%) |
Sep 22, 2006 | 47.23 | 47.80 | 46.89 | 47.40 | 1,859,040 | +0.31(+0.67%) |
Sep 21, 2006 | 47.45 | 47.53 | 46.83 | 47.09 | 2,746,163 | -0.28(-0.59%) |
Sep 20, 2006 | 46.60 | 47.69 | 46.50 | 47.37 | 2,486,554 | +0.97(+2.10%) |
Sep 19, 2006 | 46.41 | 46.56 | 46.28 | 46.40 | 1,733,215 | -0.09(-0.19%) |
Sep 18, 2006 | 46.44 | 46.69 | 45.93 | 46.49 | 1,232,149 | -0.14(-0.31%) |
Sep 15, 2006 | 46.17 | 46.80 | 46.13 | 46.63 | 2,527,087 | +0.73(+1.59%) |
Sep 14, 2006 | 45.54 | 46.14 | 45.54 | 45.90 | 832,291 | +0.07(+0.16%) |
Sep 13, 2006 | 45.64 | 46.08 | 45.57 | 45.83 | 1,041,545 | +0.05(+0.11%) |
Sep 12, 2006 | 45.26 | 45.92 | 45.10 | 45.78 | 1,195,595 | +0.72(+1.61%) |
Sep 11, 2006 | 46.41 | 46.41 | 44.60 | 45.06 | 1,467,886 | -0.69(-1.51%) |
Sep 08, 2006 | 46.18 | 46.18 | 45.31 | 45.75 | 1,038,312 | +0.27(+0.60%) |
Sep 07, 2006 | 45.96 | 46.00 | 45.42 | 45.47 | 870,088 | -0.67(-1.45%) |
Sep 06, 2006 | 46.08 | 46.42 | 45.95 | 46.14 | 1,161,651 | -0.14(-0.30%) |
Sep 05, 2006 | 46.34 | 46.48 | 46.05 | 46.28 | 886,873 | -0.29(-0.62%) |
Sep 01, 2006 | 46.17 | 47.22 | 46.05 | 46.57 | 1,332,238 | +0.39(+0.85%) |
Aug 31, 2006 | 45.75 | 46.40 | 45.59 | 46.17 | 1,223,943 | +0.47(+1.02%) |
Aug 30, 2006 | 46.04 | 46.14 | 45.54 | 45.71 | 1,380,852 | -0.20(-0.44%) |
Aug 29, 2006 | 45.80 | 46.05 | 45.31 | 45.91 | 1,051,119 | +0.13(+0.28%) |
Aug 28, 2006 | 45.40 | 45.92 | 45.31 | 45.78 | 1,346,536 | +0.37(+0.81%) |
Aug 25, 2006 | 45.88 | 46.14 | 45.29 | 45.41 | 1,287,477 | -0.64(-1.38%) |
Aug 24, 2006 | 46.17 | 46.25 | 45.68 | 46.05 | 1,763,925 | -0.14(-0.31%) |
Aug 23, 2006 | 45.52 | 46.41 | 45.36 | 46.19 | 2,963,001 | +0.64(+1.39%) |
Aug 22, 2006 | 45.39 | 45.61 | 45.31 | 45.55 | 2,174,351 | +0.18(+0.41%) |
Aug 21, 2006 | 45.04 | 45.52 | 45.02 | 45.37 | 1,370,035 | +0.16(+0.36%) |
Aug 18, 2006 | 45.18 | 45.38 | 44.71 | 45.21 | 1,607,140 | +0.14(+0.30%) |
Aug 17, 2006 | 44.76 | 45.19 | 44.68 | 45.07 | 1,708,099 | +0.34(+0.76%) |
Aug 16, 2006 | 44.23 | 44.73 | 44.18 | 44.73 | 1,624,049 | +0.72(+1.64%) |
Aug 15, 2006 | 43.91 | 44.16 | 43.75 | 44.01 | 1,441,030 | +0.68(+1.56%) |
Aug 14, 2006 | 42.36 | 43.75 | 42.36 | 43.33 | 1,529,929 | +0.33(+0.77%) |
Aug 11, 2006 | 42.84 | 43.63 | 42.79 | 43.01 | 1,682,735 | -0.02(-0.04%) |
Aug 10, 2006 | 43.33 | 43.67 | 42.72 | 43.02 | 1,831,811 | -0.59(-1.35%) |
Aug 09, 2006 | 44.39 | 44.43 | 43.51 | 43.61 | 979,627 | -0.31(-0.71%) |
Aug 08, 2006 | 44.30 | 44.36 | 43.82 | 43.92 | 1,811,296 | -0.06(-0.15%) |
Aug 07, 2006 | 44.38 | 44.44 | 43.52 | 43.99 | 1,487,904 | -0.39(-0.89%) |
Aug 04, 2006 | 44.82 | 45.31 | 43.95 | 44.38 | 1,569,715 | -0.40(-0.90%) |
Aug 03, 2006 | 43.71 | 44.85 | 43.71 | 44.78 | 1,466,518 | +0.51(+1.16%) |
Aug 02, 2006 | 43.73 | 44.84 | 43.63 | 44.27 | 1,371,030 | +0.70(+1.61%) |
Aug 01, 2006 | 43.87 | 44.09 | 43.40 | 43.57 | 1,115,275 | -0.54(-1.22%) |
Jul 31, 2006 | 43.35 | 44.33 | 43.24 | 44.11 | 1,673,534 | +0.31(+0.72%) |
Jul 28, 2006 | 43.63 | 44.06 | 43.11 | 43.79 | 2,234,529 | +0.06(+0.15%) |
Jul 27, 2006 | 44.59 | 44.79 | 43.41 | 43.73 | 2,603,676 | -0.95(-2.12%) |
Jul 26, 2006 | 44.08 | 45.43 | 43.92 | 44.68 | 3,533,445 | +1.94(+4.54%) |
Jul 25, 2006 | 42.03 | 43.17 | 41.85 | 42.74 | 2,103,232 | +0.55(+1.30%) |
Jul 24, 2006 | 41.85 | 42.44 | 41.66 | 42.19 | 2,105,346 | +0.40(+0.96%) |
Jul 21, 2006 | 42.72 | 42.72 | 41.74 | 41.79 | 1,729,733 | -0.64(-1.50%) |
Jul 20, 2006 | 43.51 | 43.81 | 42.39 | 42.43 | 1,309,733 | -1.09(-2.51%) |
Jul 19, 2006 | 42.58 | 43.63 | 42.51 | 43.52 | 1,582,024 | +1.01(+2.38%) |
Jul 18, 2006 | 42.31 | 42.61 | 41.85 | 42.51 | 1,430,959 | +0.45(+1.07%) |
Jul 17, 2006 | 41.88 | 42.26 | 41.77 | 42.06 | 915,097 | +0.09(+0.21%) |
Jul 14, 2006 | 42.31 | 42.58 | 41.50 | 41.97 | 1,323,286 | -0.52(-1.23%) |
Jul 13, 2006 | 43.31 | 43.36 | 42.42 | 42.49 | 1,340,817 | -1.14(-2.62%) |
Jul 12, 2006 | 44.01 | 44.45 | 43.63 | 43.63 | 1,478,330 | -0.35(-0.79%) |
Jul 11, 2006 | 43.65 | 44.07 | 43.53 | 43.98 | 999,396 | +0.17(+0.39%) |
Jul 10, 2006 | 43.62 | 44.11 | 43.45 | 43.81 | 961,474 | +0.27(+0.63%) |
Jul 07, 2006 | 43.99 | 44.10 | 43.25 | 43.54 | 1,040,301 | -0.48(-1.10%) |
Jul 06, 2006 | 43.95 | 44.16 | 43.50 | 44.02 | 1,425,612 | +0.07(+0.16%) |
Jul 05, 2006 | 43.35 | 44.13 | 43.01 | 43.95 | 2,108,952 | +0.26(+0.59%) |