Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 46.60 | 46.61 | 45.78 | 46.14 | 4,933,771 | -0.38(-0.81%) |
Sep 28, 2006 | 46.44 | 46.70 | 46.24 | 46.52 | 3,519,355 | +0.08(+0.18%) |
Sep 27, 2006 | 46.42 | 46.80 | 46.19 | 46.44 | 4,034,326 | -0.20(-0.43%) |
Sep 26, 2006 | 46.22 | 46.72 | 46.06 | 46.64 | 4,360,646 | +0.58(+1.25%) |
Sep 25, 2006 | 46.17 | 46.21 | 45.35 | 46.06 | 5,260,714 | +0.59(+1.30%) |
Sep 22, 2006 | 45.55 | 45.85 | 45.33 | 45.47 | 3,649,072 | -0.08(-0.17%) |
Sep 21, 2006 | 46.69 | 46.76 | 45.46 | 45.55 | 5,773,658 | -1.03(-2.20%) |
Sep 20, 2006 | 46.69 | 46.95 | 46.45 | 46.57 | 4,157,963 | +0.26(+0.57%) |
Sep 19, 2006 | 46.78 | 46.78 | 46.12 | 46.31 | 4,284,873 | -0.27(-0.58%) |
Sep 18, 2006 | 46.67 | 46.82 | 46.42 | 46.58 | 3,865,008 | +0.07(+0.15%) |
Sep 15, 2006 | 46.02 | 46.60 | 46.02 | 46.51 | 6,936,746 | +0.49(+1.06%) |
Sep 14, 2006 | 46.69 | 46.78 | 46.01 | 46.02 | 4,173,398 | -0.80(-1.70%) |
Sep 13, 2006 | 46.49 | 47.19 | 46.12 | 46.82 | 5,250,580 | +0.28(+0.59%) |
Sep 12, 2006 | 45.70 | 46.54 | 45.41 | 46.54 | 6,903,381 | +1.03(+2.27%) |
Sep 11, 2006 | 44.39 | 45.55 | 44.26 | 45.51 | 4,722,669 | +0.89(+2.00%) |
Sep 08, 2006 | 44.76 | 45.02 | 44.50 | 44.62 | 3,434,228 | -0.10(-0.23%) |
Sep 07, 2006 | 44.96 | 45.28 | 44.69 | 44.72 | 3,718,141 | -0.37(-0.83%) |
Sep 06, 2006 | 45.56 | 45.56 | 44.92 | 45.09 | 5,764,147 | -0.49(-1.07%) |
Sep 05, 2006 | 45.84 | 45.95 | 45.22 | 45.58 | 3,630,831 | -0.01(-0.03%) |
Sep 01, 2006 | 45.48 | 45.66 | 45.22 | 45.59 | 4,216,897 | +0.66(+1.47%) |
Aug 31, 2006 | 45.48 | 45.62 | 44.57 | 44.93 | 7,167,649 | -0.31(-0.69%) |
Aug 30, 2006 | 45.28 | 45.36 | 45.01 | 45.24 | 3,362,666 | +0.13(+0.28%) |
Aug 29, 2006 | 45.53 | 45.53 | 44.90 | 45.12 | 6,588,131 | -0.12(-0.27%) |
Aug 28, 2006 | 45.49 | 45.87 | 45.08 | 45.24 | 4,966,044 | -0.03(-0.06%) |
Aug 25, 2006 | 44.90 | 45.35 | 44.85 | 45.26 | 3,214,551 | +0.37(+0.81%) |
Aug 24, 2006 | 45.60 | 45.70 | 44.75 | 44.90 | 4,262,111 | -0.33(-0.74%) |
Aug 23, 2006 | 45.66 | 45.92 | 44.95 | 45.23 | 4,966,356 | -0.27(-0.59%) |
Aug 22, 2006 | 45.04 | 45.64 | 44.73 | 45.50 | 5,107,610 | +0.62(+1.39%) |
Aug 21, 2006 | 45.46 | 45.47 | 44.87 | 44.88 | 4,975,399 | -0.71(-1.56%) |
Aug 18, 2006 | 45.96 | 46.02 | 45.35 | 45.59 | 5,627,414 | -0.37(-0.80%) |
Aug 17, 2006 | 45.86 | 46.26 | 45.68 | 45.96 | 6,722,058 | -0.31(-0.67%) |
Aug 16, 2006 | 44.72 | 46.30 | 44.61 | 46.26 | 15,837,802 | +2.01(+4.54%) |
Aug 15, 2006 | 43.74 | 44.32 | 43.62 | 44.26 | 6,999,266 | +1.09(+2.53%) |
Aug 14, 2006 | 43.10 | 43.61 | 43.01 | 43.17 | 7,859,109 | +0.51(+1.19%) |
Aug 11, 2006 | 42.79 | 42.84 | 42.41 | 42.66 | 5,524,202 | +0.02(+0.05%) |
Aug 10, 2006 | 42.01 | 42.72 | 42.01 | 42.64 | 6,478,527 | +0.36(+0.85%) |
Aug 09, 2006 | 42.76 | 42.84 | 42.02 | 42.28 | 8,977,452 | -0.17(-0.41%) |
Aug 08, 2006 | 42.82 | 42.89 | 42.17 | 42.45 | 8,237,503 | -0.21(-0.48%) |
Aug 07, 2006 | 43.97 | 43.97 | 42.65 | 42.66 | 7,409,309 | -0.79(-1.82%) |
Aug 04, 2006 | 44.88 | 45.48 | 43.29 | 43.45 | 11,344,633 | -0.55(-1.25%) |
Aug 03, 2006 | 43.61 | 44.19 | 43.29 | 44.00 | 8,903,551 | +0.33(+0.75%) |
Aug 02, 2006 | 44.10 | 44.23 | 43.55 | 43.67 | 9,989,463 | -0.46(-1.05%) |
Aug 01, 2006 | 44.04 | 44.27 | 43.63 | 44.13 | 6,225,485 | -0.06(-0.15%) |
Jul 31, 2006 | 44.64 | 44.67 | 44.10 | 44.20 | 7,697,899 | -0.71(-1.57%) |
Jul 28, 2006 | 43.94 | 44.99 | 43.71 | 44.90 | 12,435,223 | +1.00(+2.28%) |
Jul 27, 2006 | 43.35 | 44.03 | 42.85 | 43.90 | 19,631,092 | +0.40(+0.91%) |
Jul 26, 2006 | 45.60 | 45.67 | 43.47 | 43.51 | 31,060,228 | -2.55(-5.53%) |
Jul 25, 2006 | 46.08 | 46.10 | 43.13 | 46.05 | 72,409,576 | -5.26(-10.25%) |
Jul 24, 2006 | 50.50 | 51.51 | 50.54 | 51.31 | 3,708,318 | +0.81(+1.61%) |
Jul 21, 2006 | 50.96 | 50.96 | 49.98 | 50.50 | 5,565,050 | -0.15(-0.30%) |
Jul 20, 2006 | 51.48 | 51.85 | 50.62 | 50.65 | 4,072,992 | -0.95(-1.84%) |
Jul 19, 2006 | 51.02 | 51.88 | 50.94 | 51.60 | 5,736,551 | +0.95(+1.87%) |
Jul 18, 2006 | 50.26 | 50.76 | 50.02 | 50.65 | 3,262,260 | +0.25(+0.50%) |
Jul 17, 2006 | 50.41 | 50.78 | 50.20 | 50.40 | 2,665,904 | +0.01(+0.01%) |
Jul 14, 2006 | 50.88 | 50.90 | 49.53 | 50.39 | 5,102,777 | -0.49(-0.96%) |
Jul 13, 2006 | 51.54 | 51.54 | 50.69 | 50.88 | 5,397,603 | -0.87(-1.69%) |
Jul 12, 2006 | 52.50 | 52.50 | 51.49 | 51.75 | 2,908,656 | -0.62(-1.18%) |
Jul 11, 2006 | 52.10 | 52.42 | 51.59 | 52.37 | 2,526,365 | +0.17(+0.33%) |
Jul 10, 2006 | 52.04 | 52.34 | 51.93 | 52.20 | 1,506,246 | +0.19(+0.36%) |
Jul 07, 2006 | 52.50 | 52.51 | 51.88 | 52.01 | 2,473,199 | -0.56(-1.06%) |
Jul 06, 2006 | 52.90 | 52.97 | 52.22 | 52.57 | 3,048,819 | -0.33(-0.62%) |
Jul 05, 2006 | 53.20 | 53.20 | 52.50 | 52.90 | 3,071,582 | -0.30(-0.55%) |