Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.20 | 45.31 | 45.00 | 45.06 | 2,537,455 | -0.40(-0.87%) |
Sep 28, 2006 | 44.96 | 45.46 | 44.76 | 45.45 | 4,057,492 | +0.72(+1.61%) |
Sep 27, 2006 | 44.52 | 44.83 | 44.35 | 44.73 | 4,027,876 | +0.21(+0.48%) |
Sep 26, 2006 | 44.67 | 45.05 | 44.51 | 44.52 | 4,623,063 | -0.44(-0.99%) |
Sep 25, 2006 | 44.77 | 45.28 | 44.61 | 44.96 | 4,352,801 | +0.56(+1.25%) |
Sep 22, 2006 | 44.13 | 44.61 | 44.06 | 44.41 | 4,661,648 | +0.34(+0.78%) |
Sep 21, 2006 | 44.32 | 44.50 | 43.87 | 44.06 | 4,154,461 | -0.20(-0.44%) |
Sep 20, 2006 | 43.67 | 44.29 | 43.55 | 44.26 | 4,471,940 | +0.69(+1.59%) |
Sep 19, 2006 | 43.79 | 43.79 | 43.37 | 43.57 | 2,605,486 | -0.09(-0.22%) |
Sep 18, 2006 | 43.67 | 43.93 | 43.35 | 43.66 | 3,288,335 | -0.03(-0.07%) |
Sep 15, 2006 | 43.69 | 43.90 | 43.53 | 43.69 | 6,064,746 | +0.56(+1.29%) |
Sep 14, 2006 | 43.08 | 43.29 | 43.03 | 43.14 | 2,929,565 | +0.12(+0.27%) |
Sep 13, 2006 | 43.08 | 43.22 | 42.90 | 43.02 | 3,205,750 | -0.17(-0.40%) |
Sep 12, 2006 | 43.46 | 43.46 | 43.04 | 43.19 | 3,326,074 | +0.02(+0.05%) |
Sep 11, 2006 | 42.40 | 43.61 | 42.37 | 43.17 | 4,095,061 | +0.62(+1.46%) |
Sep 08, 2006 | 42.81 | 42.81 | 42.40 | 42.55 | 4,523,048 | +0.31(+0.74%) |
Sep 07, 2006 | 42.57 | 42.57 | 42.12 | 42.23 | 3,440,305 | -0.37(-0.87%) |
Sep 06, 2006 | 43.01 | 43.08 | 42.36 | 42.60 | 3,314,058 | -0.43(-1.00%) |
Sep 05, 2006 | 43.07 | 43.17 | 42.90 | 43.04 | 2,442,009 | -0.19(-0.44%) |
Sep 01, 2006 | 43.52 | 43.52 | 43.05 | 43.22 | 1,784,376 | -0.15(-0.35%) |
Aug 31, 2006 | 43.14 | 43.61 | 43.10 | 43.38 | 2,668,779 | +0.22(+0.52%) |
Aug 30, 2006 | 43.58 | 43.66 | 43.07 | 43.15 | 2,553,025 | -0.43(-0.98%) |
Aug 29, 2006 | 43.47 | 43.64 | 43.37 | 43.58 | 2,485,163 | +0.02(+0.04%) |
Aug 28, 2006 | 43.07 | 43.74 | 43.04 | 43.56 | 1,943,284 | +0.49(+1.14%) |
Aug 25, 2006 | 42.87 | 43.39 | 42.86 | 43.07 | 2,223,531 | +0.05(+0.12%) |
Aug 24, 2006 | 42.96 | 43.11 | 42.69 | 43.02 | 3,183,919 | +0.48(+1.14%) |
Aug 23, 2006 | 42.52 | 42.65 | 42.28 | 42.53 | 2,648,979 | +0.06(+0.15%) |
Aug 22, 2006 | 43.09 | 43.09 | 42.28 | 42.47 | 3,293,751 | -0.60(-1.40%) |
Aug 21, 2006 | 43.13 | 43.30 | 42.99 | 43.07 | 2,022,823 | -0.05(-0.12%) |
Aug 18, 2006 | 42.62 | 43.18 | 42.57 | 43.12 | 2,554,717 | +0.53(+1.23%) |
Aug 17, 2006 | 42.76 | 42.97 | 42.23 | 42.60 | 4,702,433 | -0.20(-0.46%) |
Aug 16, 2006 | 43.13 | 43.26 | 42.62 | 42.79 | 3,743,568 | -0.11(-0.25%) |
Aug 15, 2006 | 42.62 | 43.05 | 42.52 | 42.90 | 4,954,080 | +0.38(+0.89%) |
Aug 14, 2006 | 43.22 | 43.43 | 42.52 | 42.52 | 4,030,584 | -0.32(-0.74%) |
Aug 11, 2006 | 42.45 | 43.12 | 42.45 | 42.84 | 3,281,735 | +0.12(+0.29%) |
Aug 10, 2006 | 42.57 | 42.75 | 42.50 | 42.72 | 3,671,983 | +0.20(+0.47%) |
Aug 09, 2006 | 42.77 | 43.00 | 42.40 | 42.52 | 4,991,988 | +0.02(+0.06%) |
Aug 08, 2006 | 43.55 | 43.55 | 42.49 | 42.49 | 5,440,282 | -0.09(-0.21%) |
Aug 07, 2006 | 42.25 | 42.84 | 42.24 | 42.58 | 5,839,160 | -0.18(-0.41%) |
Aug 04, 2006 | 43.53 | 43.90 | 42.65 | 42.76 | 6,557,717 | -0.77(-1.76%) |
Aug 03, 2006 | 44.32 | 44.38 | 43.41 | 43.53 | 13,400,928 | -2.73(-5.90%) |
Aug 02, 2006 | 46.30 | 46.83 | 46.15 | 46.26 | 3,446,566 | -0.08(-0.18%) |
Aug 01, 2006 | 46.56 | 46.62 | 46.11 | 46.34 | 3,129,427 | -0.13(-0.28%) |
Jul 31, 2006 | 46.33 | 46.50 | 46.10 | 46.47 | 2,158,377 | -0.04(-0.09%) |
Jul 28, 2006 | 46.12 | 46.72 | 46.12 | 46.51 | 1,803,329 | +0.71(+1.55%) |
Jul 27, 2006 | 46.36 | 46.40 | 45.80 | 45.80 | 1,730,221 | -0.27(-0.59%) |
Jul 26, 2006 | 46.30 | 46.49 | 46.04 | 46.07 | 3,345,028 | -0.51(-1.09%) |
Jul 25, 2006 | 46.52 | 46.86 | 46.30 | 46.58 | 3,115,888 | +0.06(+0.13%) |
Jul 24, 2006 | 45.94 | 46.62 | 46.06 | 46.52 | 2,804,164 | +0.59(+1.27%) |
Jul 21, 2006 | 45.74 | 46.11 | 45.26 | 45.94 | 2,514,101 | +0.20(+0.44%) |
Jul 20, 2006 | 45.43 | 46.17 | 45.39 | 45.74 | 1,879,484 | +0.02(+0.05%) |
Jul 19, 2006 | 45.25 | 46.16 | 45.25 | 45.71 | 4,008,584 | +0.47(+1.03%) |
Jul 18, 2006 | 45.38 | 45.58 | 44.83 | 45.25 | 2,465,532 | -0.28(-0.61%) |
Jul 17, 2006 | 45.17 | 45.58 | 45.09 | 45.52 | 1,398,359 | +0.32(+0.71%) |
Jul 14, 2006 | 45.32 | 45.33 | 44.84 | 45.20 | 3,075,104 | -0.21(-0.47%) |
Jul 13, 2006 | 45.95 | 46.17 | 45.42 | 45.42 | 3,361,612 | -0.83(-1.79%) |
Jul 12, 2006 | 46.72 | 46.72 | 46.21 | 46.24 | 2,429,316 | -0.47(-1.01%) |
Jul 11, 2006 | 46.36 | 46.78 | 46.04 | 46.72 | 1,784,883 | +0.36(+0.78%) |
Jul 10, 2006 | 45.98 | 46.53 | 45.98 | 46.36 | 2,077,992 | +0.53(+1.15%) |
Jul 07, 2006 | 46.16 | 46.17 | 45.83 | 45.83 | 1,582,652 | -0.33(-0.70%) |
Jul 06, 2006 | 46.03 | 46.39 | 46.03 | 46.16 | 2,090,177 | +0.07(+0.14%) |
Jul 05, 2006 | 46.39 | 46.47 | 45.65 | 46.09 | 2,266,347 | -0.63(-1.34%) |