Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 50.17 | 50.90 | 49.50 | 49.99 | 6,895,546 | -0.08(-0.16%) |
Sep 28, 2006 | 48.50 | 50.17 | 47.84 | 50.07 | 7,219,941 | +1.82(+3.77%) |
Sep 27, 2006 | 49.03 | 49.49 | 47.36 | 48.25 | 6,687,909 | -1.09(-2.21%) |
Sep 26, 2006 | 49.14 | 49.46 | 47.26 | 49.34 | 6,476,521 | +0.35(+0.71%) |
Sep 25, 2006 | 46.45 | 49.24 | 45.71 | 48.99 | 6,945,408 | +2.80(+6.06%) |
Sep 22, 2006 | 46.41 | 47.14 | 45.76 | 46.19 | 3,938,363 | +0.03(+0.06%) |
Sep 21, 2006 | 46.56 | 47.87 | 46.05 | 46.16 | 5,390,008 | -0.01(-0.02%) |
Sep 20, 2006 | 45.94 | 46.98 | 45.61 | 46.17 | 4,920,411 | +0.70(+1.54%) |
Sep 19, 2006 | 45.28 | 45.48 | 43.90 | 45.47 | 7,491,576 | -0.97(-2.09%) |
Sep 18, 2006 | 47.21 | 47.84 | 46.10 | 46.44 | 5,860,183 | -0.74(-1.57%) |
Sep 15, 2006 | 46.30 | 47.40 | 46.19 | 47.18 | 7,617,073 | +1.30(+2.83%) |
Sep 14, 2006 | 45.11 | 45.98 | 44.52 | 45.88 | 10,225,236 | +1.68(+3.80%) |
Sep 13, 2006 | 42.73 | 44.70 | 42.40 | 44.20 | 6,397,532 | +0.90(+2.08%) |
Sep 12, 2006 | 43.47 | 44.38 | 42.65 | 43.30 | 6,464,116 | -0.09(-0.21%) |
Sep 11, 2006 | 40.97 | 43.50 | 40.60 | 43.39 | 7,042,660 | +2.24(+5.44%) |
Sep 08, 2006 | 39.60 | 41.24 | 39.41 | 41.15 | 4,047,656 | +1.74(+4.42%) |
Sep 07, 2006 | 39.33 | 40.13 | 38.45 | 39.41 | 3,731,800 | -0.01(-0.03%) |
Sep 06, 2006 | 40.66 | 40.95 | 39.40 | 39.42 | 2,798,341 | -1.58(-3.85%) |
Sep 05, 2006 | 40.82 | 41.86 | 40.52 | 41.00 | 4,079,074 | +0.37(+0.91%) |
Sep 01, 2006 | 39.32 | 40.79 | 39.25 | 40.63 | 3,194,789 | +1.43(+3.65%) |
Aug 31, 2006 | 38.95 | 39.83 | 38.70 | 39.20 | 2,638,160 | +0.37(+0.95%) |
Aug 30, 2006 | 39.07 | 39.27 | 38.41 | 38.83 | 2,893,243 | -0.19(-0.49%) |
Aug 29, 2006 | 39.07 | 39.17 | 37.97 | 39.02 | 2,261,732 | +0.08(+0.21%) |
Aug 28, 2006 | 37.99 | 39.50 | 37.55 | 38.94 | 3,352,883 | +1.07(+2.83%) |
Aug 25, 2006 | 38.47 | 38.79 | 37.77 | 37.87 | 1,901,008 | -0.37(-0.97%) |
Aug 24, 2006 | 38.41 | 38.59 | 37.85 | 38.24 | 1,625,946 | +0.05(+0.13%) |
Aug 23, 2006 | 39.04 | 39.20 | 37.80 | 38.19 | 2,189,642 | -0.46(-1.19%) |
Aug 22, 2006 | 38.61 | 38.98 | 38.16 | 38.65 | 2,333,205 | -0.08(-0.21%) |
Aug 21, 2006 | 39.67 | 39.75 | 38.61 | 38.73 | 2,355,846 | -1.25(-3.13%) |
Aug 18, 2006 | 39.68 | 40.27 | 38.93 | 39.98 | 2,447,759 | +0.45(+1.14%) |
Aug 17, 2006 | 39.55 | 40.26 | 38.81 | 39.53 | 3,685,208 | -0.24(-0.60%) |
Aug 16, 2006 | 40.13 | 40.40 | 39.25 | 39.77 | 3,548,422 | -0.14(-0.35%) |
Aug 15, 2006 | 38.20 | 40.00 | 37.52 | 39.91 | 4,342,879 | +2.70(+7.26%) |
Aug 14, 2006 | 37.93 | 38.40 | 37.08 | 37.21 | 2,462,934 | -0.19(-0.51%) |
Aug 11, 2006 | 38.80 | 38.85 | 36.99 | 37.40 | 2,853,387 | -1.58(-4.05%) |
Aug 10, 2006 | 38.52 | 39.18 | 38.21 | 38.98 | 2,769,352 | +0.50(+1.30%) |
Aug 09, 2006 | 38.69 | 39.74 | 38.25 | 38.48 | 3,515,191 | +0.21(+0.55%) |
Aug 08, 2006 | 38.92 | 39.45 | 38.17 | 38.27 | 2,893,386 | -0.69(-1.77%) |
Aug 07, 2006 | 39.03 | 39.83 | 38.52 | 38.96 | 3,348,611 | -0.46(-1.17%) |
Aug 04, 2006 | 40.41 | 42.00 | 38.50 | 39.42 | 6,155,352 | -0.87(-2.16%) |
Aug 03, 2006 | 38.47 | 40.46 | 37.81 | 40.29 | 4,458,833 | +1.63(+4.22%) |
Aug 02, 2006 | 38.60 | 39.24 | 38.38 | 38.66 | 2,754,780 | +0.25(+0.65%) |
Aug 01, 2006 | 39.02 | 39.42 | 37.75 | 38.41 | 5,283,507 | -1.22(-3.08%) |
Jul 31, 2006 | 36.61 | 39.72 | 36.38 | 39.63 | 9,028,253 | +3.04(+8.31%) |
Jul 28, 2006 | 36.83 | 37.73 | 36.00 | 36.59 | 5,720,769 | -0.24(-0.65%) |
Jul 27, 2006 | 35.98 | 37.40 | 34.98 | 36.83 | 17,500,036 | +6.83(+22.77%) |
Jul 26, 2006 | 32.10 | 32.10 | 30.00 | 30.00 | 8,217,472 | -1.98(-6.19%) |
Jul 25, 2006 | 31.56 | 32.15 | 30.65 | 31.98 | 3,829,111 | +0.68(+2.17%) |
Jul 24, 2006 | 29.89 | 31.54 | 29.54 | 31.30 | 3,634,546 | +1.80(+6.10%) |
Jul 21, 2006 | 31.30 | 31.20 | 29.28 | 29.50 | 4,905,857 | -1.80(-5.75%) |
Jul 20, 2006 | 32.98 | 33.14 | 31.20 | 31.30 | 2,928,755 | -1.65(-5.01%) |
Jul 19, 2006 | 33.10 | 33.75 | 32.42 | 32.95 | 3,302,432 | +0.03(+0.09%) |
Jul 18, 2006 | 32.59 | 33.13 | 31.12 | 32.92 | 3,719,116 | +0.53(+1.64%) |
Jul 17, 2006 | 32.71 | 33.51 | 31.89 | 32.39 | 3,183,769 | -0.15(-0.46%) |
Jul 14, 2006 | 31.31 | 32.70 | 30.81 | 32.54 | 4,264,256 | +1.28(+4.09%) |
Jul 13, 2006 | 30.48 | 33.13 | 30.18 | 31.26 | 5,230,648 | -0.09(-0.29%) |
Jul 12, 2006 | 33.00 | 33.00 | 30.88 | 31.35 | 4,883,412 | -1.81(-5.46%) |
Jul 11, 2006 | 32.70 | 33.21 | 31.11 | 33.16 | 6,718,845 | +0.14(+0.42%) |
Jul 10, 2006 | 35.49 | 35.56 | 32.39 | 33.02 | 4,220,171 | -2.23(-6.33%) |
Jul 07, 2006 | 35.20 | 35.95 | 34.61 | 35.25 | 1,861,053 | -0.16(-0.45%) |
Jul 06, 2006 | 35.64 | 35.64 | 35.05 | 35.41 | 2,088,988 | +0.02(+0.06%) |
Jul 05, 2006 | 36.50 | 37.40 | 35.28 | 35.39 | 3,402,572 | -1.29(-3.52%) |