Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 46.09 | 46.10 | 45.27 | 45.63 | 4,988,692 | -0.37(-0.81%) |
Sep 28, 2006 | 45.93 | 46.19 | 45.74 | 46.01 | 3,558,532 | +0.08(+0.18%) |
Sep 27, 2006 | 45.91 | 46.29 | 45.68 | 45.93 | 4,079,235 | -0.20(-0.43%) |
Sep 26, 2006 | 45.71 | 46.20 | 45.56 | 46.12 | 4,409,187 | +0.57(+1.25%) |
Sep 25, 2006 | 45.67 | 45.70 | 44.85 | 45.55 | 5,319,274 | +0.58(+1.30%) |
Sep 22, 2006 | 45.05 | 45.34 | 44.83 | 44.97 | 3,689,693 | -0.08(-0.17%) |
Sep 21, 2006 | 46.17 | 46.25 | 44.96 | 45.04 | 5,837,928 | -1.01(-2.20%) |
Sep 20, 2006 | 46.17 | 46.43 | 45.94 | 46.06 | 4,204,248 | +0.26(+0.57%) |
Sep 19, 2006 | 46.26 | 46.26 | 45.62 | 45.80 | 4,332,571 | -0.27(-0.58%) |
Sep 18, 2006 | 46.15 | 46.30 | 45.91 | 46.07 | 3,908,032 | +0.07(+0.15%) |
Sep 15, 2006 | 45.51 | 46.09 | 45.51 | 46.00 | 7,013,963 | +0.48(+1.06%) |
Sep 14, 2006 | 46.17 | 46.27 | 45.50 | 45.51 | 4,219,855 | -0.79(-1.70%) |
Sep 13, 2006 | 45.98 | 46.67 | 45.61 | 46.30 | 5,309,027 | +0.27(+0.59%) |
Sep 12, 2006 | 45.20 | 46.03 | 44.91 | 46.03 | 6,980,227 | +1.02(+2.27%) |
Sep 11, 2006 | 43.90 | 45.04 | 43.77 | 45.01 | 4,775,240 | +0.88(+2.00%) |
Sep 08, 2006 | 44.27 | 44.52 | 44.01 | 44.12 | 3,472,457 | -0.10(-0.23%) |
Sep 07, 2006 | 44.47 | 44.78 | 44.19 | 44.23 | 3,759,530 | -0.37(-0.83%) |
Sep 06, 2006 | 45.06 | 45.06 | 44.43 | 44.59 | 5,828,312 | -0.48(-1.07%) |
Sep 05, 2006 | 45.34 | 45.44 | 44.72 | 45.08 | 3,671,248 | -0.01(-0.03%) |
Sep 01, 2006 | 44.97 | 45.16 | 44.73 | 45.09 | 4,263,838 | +0.65(+1.47%) |
Aug 31, 2006 | 44.97 | 45.11 | 44.08 | 44.44 | 7,247,436 | -0.31(-0.69%) |
Aug 30, 2006 | 44.78 | 44.86 | 44.52 | 44.75 | 3,400,098 | +0.13(+0.28%) |
Aug 29, 2006 | 45.03 | 45.03 | 44.41 | 44.62 | 6,661,468 | -0.12(-0.27%) |
Aug 28, 2006 | 44.99 | 45.37 | 44.58 | 44.74 | 5,021,324 | -0.03(-0.06%) |
Aug 25, 2006 | 44.40 | 44.85 | 44.36 | 44.77 | 3,250,335 | +0.36(+0.81%) |
Aug 24, 2006 | 45.10 | 45.20 | 44.26 | 44.40 | 4,309,555 | -0.33(-0.74%) |
Aug 23, 2006 | 45.16 | 45.42 | 44.45 | 44.73 | 5,021,640 | -0.27(-0.59%) |
Aug 22, 2006 | 44.54 | 45.14 | 44.24 | 45.00 | 5,164,466 | +0.62(+1.39%) |
Aug 21, 2006 | 44.96 | 44.97 | 44.37 | 44.38 | 5,030,783 | -0.70(-1.56%) |
Aug 18, 2006 | 45.45 | 45.51 | 44.85 | 45.09 | 5,690,056 | -0.36(-0.80%) |
Aug 17, 2006 | 45.35 | 45.75 | 45.18 | 45.45 | 6,796,886 | -0.30(-0.67%) |
Aug 16, 2006 | 44.23 | 45.79 | 44.12 | 45.75 | 16,014,103 | +1.99(+4.54%) |
Aug 15, 2006 | 43.26 | 43.83 | 43.14 | 43.77 | 7,077,179 | +1.08(+2.53%) |
Aug 14, 2006 | 42.62 | 43.13 | 42.53 | 42.69 | 7,946,594 | +0.50(+1.19%) |
Aug 11, 2006 | 42.32 | 42.37 | 41.94 | 42.19 | 5,585,695 | +0.02(+0.05%) |
Aug 10, 2006 | 41.55 | 42.25 | 41.55 | 42.17 | 6,550,643 | +0.36(+0.85%) |
Aug 09, 2006 | 42.28 | 42.37 | 41.56 | 41.82 | 9,077,386 | -0.17(-0.41%) |
Aug 08, 2006 | 42.35 | 42.42 | 41.71 | 41.99 | 8,329,200 | -0.20(-0.48%) |
Aug 07, 2006 | 43.48 | 43.48 | 42.18 | 42.19 | 7,491,787 | -0.78(-1.82%) |
Aug 04, 2006 | 44.39 | 44.97 | 42.82 | 42.97 | 11,470,917 | -0.55(-1.25%) |
Aug 03, 2006 | 43.13 | 43.70 | 42.81 | 43.52 | 9,002,662 | +0.32(+0.75%) |
Aug 02, 2006 | 43.62 | 43.74 | 43.07 | 43.19 | 10,100,663 | -0.46(-1.05%) |
Aug 01, 2006 | 43.55 | 43.78 | 43.15 | 43.65 | 6,294,785 | -0.06(-0.15%) |
Jul 31, 2006 | 44.15 | 44.18 | 43.61 | 43.71 | 7,783,589 | -0.70(-1.57%) |
Jul 28, 2006 | 43.45 | 44.50 | 43.23 | 44.41 | 12,573,648 | +0.99(+2.28%) |
Jul 27, 2006 | 42.87 | 43.55 | 42.37 | 43.42 | 19,849,618 | +0.39(+0.91%) |
Jul 26, 2006 | 45.10 | 45.16 | 43.00 | 43.03 | 31,405,980 | -2.52(-5.53%) |
Jul 25, 2006 | 45.58 | 45.60 | 42.66 | 45.55 | 73,215,616 | -5.20(-10.25%) |
Jul 24, 2006 | 49.95 | 50.94 | 49.99 | 50.75 | 3,749,598 | +0.81(+1.61%) |
Jul 21, 2006 | 50.40 | 50.40 | 49.43 | 49.94 | 5,626,998 | -0.15(-0.30%) |
Jul 20, 2006 | 50.92 | 51.28 | 50.06 | 50.09 | 4,118,331 | -0.94(-1.84%) |
Jul 19, 2006 | 50.45 | 51.30 | 50.38 | 51.03 | 5,800,408 | +0.94(+1.87%) |
Jul 18, 2006 | 49.71 | 50.20 | 49.47 | 50.09 | 3,298,574 | +0.25(+0.50%) |
Jul 17, 2006 | 49.85 | 50.22 | 49.64 | 49.85 | 2,695,580 | +0.01(+0.01%) |
Jul 14, 2006 | 50.32 | 50.34 | 48.98 | 49.84 | 5,159,579 | -0.48(-0.96%) |
Jul 13, 2006 | 50.97 | 50.97 | 50.13 | 50.32 | 5,457,687 | -0.86(-1.69%) |
Jul 12, 2006 | 51.92 | 51.93 | 50.92 | 51.18 | 2,941,034 | -0.61(-1.18%) |
Jul 11, 2006 | 51.53 | 51.84 | 51.03 | 51.79 | 2,554,487 | +0.17(+0.33%) |
Jul 10, 2006 | 51.47 | 51.77 | 51.36 | 51.62 | 1,523,013 | +0.18(+0.36%) |
Jul 07, 2006 | 51.93 | 51.93 | 51.30 | 51.44 | 2,500,730 | -0.55(-1.06%) |
Jul 06, 2006 | 52.31 | 52.39 | 51.64 | 51.99 | 3,082,757 | -0.32(-0.62%) |
Jul 05, 2006 | 52.61 | 52.61 | 51.92 | 52.31 | 3,105,774 | -0.29(-0.55%) |