Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.02 | 48.06 | 47.52 | 47.59 | 879,028 | -0.37(-0.77%) |
Sep 28, 2006 | 48.06 | 48.22 | 47.78 | 47.96 | 1,955,469 | -0.09(-0.18%) |
Sep 27, 2006 | 48.01 | 48.13 | 47.65 | 48.05 | 1,526,707 | -0.17(-0.35%) |
Sep 26, 2006 | 47.45 | 48.34 | 47.36 | 48.22 | 2,112,105 | +1.04(+2.20%) |
Sep 25, 2006 | 46.90 | 47.44 | 46.51 | 47.18 | 3,252,940 | -0.23(-0.49%) |
Sep 22, 2006 | 47.23 | 47.81 | 46.90 | 47.41 | 1,858,752 | +0.31(+0.67%) |
Sep 21, 2006 | 47.46 | 47.53 | 46.83 | 47.10 | 2,745,737 | -0.28(-0.59%) |
Sep 20, 2006 | 46.61 | 47.70 | 46.50 | 47.38 | 2,486,168 | +0.97(+2.10%) |
Sep 19, 2006 | 46.41 | 46.57 | 46.29 | 46.41 | 1,732,945 | -0.09(-0.19%) |
Sep 18, 2006 | 46.45 | 46.70 | 45.94 | 46.49 | 1,231,958 | -0.14(-0.31%) |
Sep 15, 2006 | 46.17 | 46.81 | 46.14 | 46.64 | 2,526,694 | +0.73(+1.59%) |
Sep 14, 2006 | 45.55 | 46.15 | 45.55 | 45.91 | 832,162 | +0.07(+0.16%) |
Sep 13, 2006 | 45.65 | 46.08 | 45.58 | 45.84 | 1,041,383 | +0.05(+0.11%) |
Sep 12, 2006 | 45.26 | 45.93 | 45.11 | 45.79 | 1,195,409 | +0.72(+1.61%) |
Sep 11, 2006 | 46.41 | 46.41 | 44.60 | 45.06 | 1,467,658 | -0.69(-1.51%) |
Sep 08, 2006 | 46.19 | 46.19 | 45.31 | 45.75 | 1,038,151 | +0.27(+0.60%) |
Sep 07, 2006 | 45.97 | 46.00 | 45.43 | 45.48 | 869,953 | -0.67(-1.45%) |
Sep 06, 2006 | 46.08 | 46.42 | 45.96 | 46.15 | 1,161,471 | -0.14(-0.30%) |
Sep 05, 2006 | 46.35 | 46.49 | 46.06 | 46.29 | 886,736 | -0.29(-0.62%) |
Sep 01, 2006 | 46.17 | 47.23 | 46.05 | 46.58 | 1,332,031 | +0.39(+0.85%) |
Aug 31, 2006 | 45.75 | 46.41 | 45.60 | 46.18 | 1,223,753 | +0.47(+1.02%) |
Aug 30, 2006 | 46.04 | 46.15 | 45.55 | 45.71 | 1,380,638 | -0.20(-0.44%) |
Aug 29, 2006 | 45.81 | 46.05 | 45.32 | 45.92 | 1,050,955 | +0.13(+0.28%) |
Aug 28, 2006 | 45.41 | 45.93 | 45.31 | 45.79 | 1,346,327 | +0.37(+0.81%) |
Aug 25, 2006 | 45.89 | 46.15 | 45.30 | 45.42 | 1,287,278 | -0.64(-1.38%) |
Aug 24, 2006 | 46.17 | 46.25 | 45.69 | 46.05 | 1,763,651 | -0.14(-0.31%) |
Aug 23, 2006 | 45.53 | 46.41 | 45.37 | 46.20 | 2,962,541 | +0.64(+1.39%) |
Aug 22, 2006 | 45.40 | 45.62 | 45.32 | 45.56 | 2,174,014 | +0.18(+0.41%) |
Aug 21, 2006 | 45.05 | 45.53 | 45.03 | 45.38 | 1,369,822 | +0.16(+0.36%) |
Aug 18, 2006 | 45.18 | 45.38 | 44.72 | 45.22 | 1,606,890 | +0.14(+0.30%) |
Aug 17, 2006 | 44.77 | 45.20 | 44.69 | 45.08 | 1,707,834 | +0.34(+0.76%) |
Aug 16, 2006 | 44.23 | 44.74 | 44.19 | 44.74 | 1,623,797 | +0.72(+1.64%) |
Aug 15, 2006 | 43.92 | 44.16 | 43.75 | 44.02 | 1,440,806 | +0.68(+1.56%) |
Aug 14, 2006 | 42.37 | 43.75 | 42.37 | 43.34 | 1,529,691 | +0.33(+0.77%) |
Aug 11, 2006 | 42.85 | 43.64 | 42.79 | 43.01 | 1,682,474 | -0.02(-0.04%) |
Aug 10, 2006 | 43.33 | 43.68 | 42.72 | 43.03 | 1,831,527 | -0.59(-1.35%) |
Aug 09, 2006 | 44.40 | 44.44 | 43.52 | 43.62 | 979,474 | -0.31(-0.71%) |
Aug 08, 2006 | 44.31 | 44.37 | 43.82 | 43.93 | 1,811,015 | -0.06(-0.15%) |
Aug 07, 2006 | 44.39 | 44.44 | 43.53 | 43.99 | 1,487,673 | -0.39(-0.89%) |
Aug 04, 2006 | 44.83 | 45.31 | 43.96 | 44.39 | 1,569,472 | -0.40(-0.90%) |
Aug 03, 2006 | 43.72 | 44.85 | 43.72 | 44.79 | 1,466,291 | +0.51(+1.16%) |
Aug 02, 2006 | 43.74 | 44.85 | 43.64 | 44.27 | 1,370,817 | +0.70(+1.61%) |
Aug 01, 2006 | 43.88 | 44.10 | 43.41 | 43.57 | 1,115,102 | -0.54(-1.22%) |
Jul 31, 2006 | 43.36 | 44.34 | 43.25 | 44.11 | 1,673,274 | +0.31(+0.72%) |
Jul 28, 2006 | 43.64 | 44.07 | 43.12 | 43.80 | 2,234,182 | +0.06(+0.15%) |
Jul 27, 2006 | 44.60 | 44.80 | 43.41 | 43.74 | 2,603,272 | -0.95(-2.12%) |
Jul 26, 2006 | 44.09 | 45.43 | 43.93 | 44.69 | 3,532,897 | +1.94(+4.54%) |
Jul 25, 2006 | 42.04 | 43.17 | 41.86 | 42.75 | 2,102,906 | +0.55(+1.30%) |
Jul 24, 2006 | 41.86 | 42.45 | 41.67 | 42.20 | 2,105,019 | +0.40(+0.96%) |
Jul 21, 2006 | 42.72 | 42.72 | 41.75 | 41.80 | 1,729,465 | -0.64(-1.50%) |
Jul 20, 2006 | 43.52 | 43.82 | 42.39 | 42.43 | 1,309,530 | -1.09(-2.51%) |
Jul 19, 2006 | 42.59 | 43.64 | 42.51 | 43.53 | 1,581,779 | +1.01(+2.38%) |
Jul 18, 2006 | 42.32 | 42.62 | 41.86 | 42.51 | 1,430,737 | +0.45(+1.07%) |
Jul 17, 2006 | 41.89 | 42.26 | 41.78 | 42.06 | 914,955 | +0.09(+0.21%) |
Jul 14, 2006 | 42.31 | 42.59 | 41.51 | 41.97 | 1,323,080 | -0.52(-1.23%) |
Jul 13, 2006 | 43.32 | 43.37 | 42.42 | 42.50 | 1,340,608 | -1.14(-2.62%) |
Jul 12, 2006 | 44.02 | 44.46 | 43.64 | 43.64 | 1,478,100 | -0.35(-0.79%) |
Jul 11, 2006 | 43.66 | 44.08 | 43.53 | 43.99 | 999,240 | +0.17(+0.39%) |
Jul 10, 2006 | 43.63 | 44.11 | 43.45 | 43.82 | 961,325 | +0.27(+0.63%) |
Jul 07, 2006 | 44.00 | 44.11 | 43.25 | 43.54 | 1,040,140 | -0.48(-1.10%) |
Jul 06, 2006 | 43.96 | 44.17 | 43.50 | 44.03 | 1,425,391 | +0.07(+0.16%) |
Jul 05, 2006 | 43.36 | 44.14 | 43.01 | 43.95 | 2,108,624 | +0.26(+0.59%) |