Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 46.25 | 46.76 | 46.18 | 46.28 | 8,447,553 | -0.03(-0.06%) |
Sep 28, 2006 | 46.22 | 46.51 | 46.15 | 46.30 | 8,132,720 | -0.06(-0.12%) |
Sep 27, 2006 | 46.31 | 46.69 | 46.15 | 46.36 | 10,414,641 | -0.23(-0.50%) |
Sep 26, 2006 | 46.25 | 46.68 | 46.14 | 46.59 | 8,706,255 | +0.28(+0.61%) |
Sep 25, 2006 | 46.11 | 46.47 | 45.90 | 46.31 | 10,062,977 | +0.45(+0.97%) |
Sep 22, 2006 | 46.17 | 46.38 | 45.75 | 45.86 | 7,702,967 | -0.23(-0.49%) |
Sep 21, 2006 | 46.65 | 47.01 | 45.94 | 46.09 | 15,775,306 | -1.02(-2.17%) |
Sep 20, 2006 | 46.52 | 47.32 | 46.42 | 47.11 | 13,323,927 | +0.88(+1.89%) |
Sep 19, 2006 | 46.29 | 46.36 | 45.98 | 46.24 | 9,010,464 | -0.21(-0.45%) |
Sep 18, 2006 | 46.76 | 46.99 | 46.41 | 46.44 | 7,822,313 | -0.40(-0.84%) |
Sep 15, 2006 | 46.99 | 47.21 | 46.76 | 46.84 | 14,526,597 | +0.27(+0.57%) |
Sep 14, 2006 | 46.25 | 46.87 | 46.16 | 46.57 | 7,552,633 | +0.15(+0.32%) |
Sep 13, 2006 | 46.45 | 46.70 | 46.22 | 46.43 | 8,712,275 | -0.04(-0.09%) |
Sep 12, 2006 | 45.82 | 46.59 | 45.78 | 46.47 | 10,132,389 | +0.76(+1.67%) |
Sep 11, 2006 | 45.52 | 45.86 | 45.32 | 45.70 | 7,639,398 | +0.15(+0.33%) |
Sep 08, 2006 | 44.95 | 45.67 | 44.81 | 45.55 | 7,965,741 | +0.71(+1.59%) |
Sep 07, 2006 | 45.12 | 45.39 | 44.79 | 44.84 | 6,919,780 | -0.50(-1.10%) |
Sep 06, 2006 | 45.34 | 45.57 | 45.28 | 45.34 | 6,600,520 | -0.32(-0.71%) |
Sep 05, 2006 | 45.85 | 46.05 | 45.52 | 45.66 | 7,027,085 | -0.32(-0.69%) |
Sep 01, 2006 | 45.82 | 46.07 | 45.64 | 45.98 | 5,832,737 | +0.25(+0.54%) |
Aug 31, 2006 | 45.91 | 46.03 | 45.62 | 45.73 | 6,704,284 | -0.14(-0.31%) |
Aug 30, 2006 | 45.89 | 46.13 | 45.65 | 45.87 | 7,860,207 | -0.10(-0.22%) |
Aug 29, 2006 | 45.21 | 46.02 | 45.21 | 45.97 | 9,222,773 | +0.61(+1.34%) |
Aug 28, 2006 | 45.13 | 45.44 | 45.04 | 45.36 | 9,312,902 | +0.25(+0.55%) |
Aug 25, 2006 | 44.73 | 45.18 | 44.69 | 45.11 | 6,068,951 | +0.28(+0.63%) |
Aug 24, 2006 | 44.56 | 44.90 | 44.54 | 44.83 | 6,150,227 | +0.40(+0.90%) |
Aug 23, 2006 | 44.59 | 44.88 | 44.29 | 44.43 | 6,065,940 | -0.16(-0.35%) |
Aug 22, 2006 | 44.77 | 44.93 | 44.39 | 44.59 | 7,184,147 | -0.19(-0.42%) |
Aug 21, 2006 | 44.90 | 45.11 | 44.54 | 44.77 | 6,510,036 | -0.35(-0.78%) |
Aug 18, 2006 | 44.83 | 45.16 | 44.41 | 45.12 | 9,560,448 | +0.30(+0.67%) |
Aug 17, 2006 | 44.58 | 44.93 | 44.35 | 44.82 | 9,801,620 | +0.16(+0.35%) |
Aug 16, 2006 | 43.76 | 44.77 | 43.68 | 44.67 | 13,079,391 | +1.14(+2.61%) |
Aug 15, 2006 | 43.43 | 43.56 | 43.10 | 43.53 | 10,598,442 | +0.23(+0.52%) |
Aug 14, 2006 | 42.95 | 43.76 | 42.69 | 43.30 | 8,848,975 | +0.68(+1.59%) |
Aug 11, 2006 | 42.55 | 42.80 | 42.47 | 42.63 | 6,544,211 | -0.15(-0.34%) |
Aug 10, 2006 | 42.47 | 42.97 | 42.38 | 42.77 | 5,690,372 | +0.20(+0.46%) |
Aug 09, 2006 | 42.67 | 43.08 | 42.58 | 42.58 | 7,933,514 | +0.03(+0.08%) |
Aug 08, 2006 | 42.71 | 43.07 | 42.42 | 42.54 | 6,719,335 | -0.11(-0.25%) |
Aug 07, 2006 | 42.71 | 43.03 | 42.51 | 42.65 | 6,853,024 | -0.22(-0.51%) |
Aug 04, 2006 | 43.29 | 43.36 | 42.54 | 42.87 | 8,964,071 | -0.24(-0.55%) |
Aug 03, 2006 | 42.92 | 43.33 | 42.30 | 43.11 | 4,897,445 | +0.01(+0.01%) |
Aug 02, 2006 | 43.04 | 43.45 | 43.03 | 43.10 | 5,814,676 | +0.10(+0.24%) |
Aug 01, 2006 | 43.29 | 43.70 | 42.78 | 43.00 | 7,803,190 | -0.72(-1.64%) |
Jul 31, 2006 | 43.17 | 43.77 | 43.01 | 43.72 | 9,549,470 | +0.25(+0.58%) |
Jul 28, 2006 | 43.14 | 43.65 | 43.07 | 43.46 | 7,376,270 | +0.46(+1.06%) |
Jul 27, 2006 | 42.82 | 43.65 | 42.78 | 43.01 | 11,401,815 | +0.18(+0.42%) |
Jul 26, 2006 | 42.63 | 43.09 | 42.56 | 42.82 | 6,852,847 | -0.03(-0.08%) |
Jul 25, 2006 | 42.91 | 43.15 | 42.53 | 42.86 | 9,881,125 | -0.06(-0.13%) |
Jul 24, 2006 | 42.31 | 43.01 | 42.31 | 42.91 | 9,935,840 | +0.64(+1.51%) |
Jul 21, 2006 | 42.63 | 42.64 | 42.07 | 42.28 | 14,825,317 | -0.35(-0.82%) |
Jul 20, 2006 | 42.77 | 42.85 | 42.47 | 42.63 | 21,631,948 | -0.33(-0.78%) |
Jul 19, 2006 | 42.92 | 43.52 | 42.92 | 42.96 | 25,740,716 | +1.02(+2.44%) |
Jul 18, 2006 | 41.62 | 42.03 | 41.07 | 41.94 | 15,450,380 | +0.32(+0.76%) |
Jul 17, 2006 | 41.42 | 41.76 | 41.34 | 41.62 | 12,081,770 | +0.07(+0.18%) |
Jul 14, 2006 | 41.93 | 41.96 | 41.44 | 41.55 | 12,320,286 | -0.38(-0.90%) |
Jul 13, 2006 | 42.36 | 42.51 | 41.70 | 41.93 | 15,502,085 | -0.70(-1.64%) |
Jul 12, 2006 | 42.96 | 43.09 | 42.25 | 42.63 | 14,824,609 | -0.56(-1.29%) |
Jul 11, 2006 | 43.06 | 43.29 | 42.60 | 43.19 | 10,777,461 | -0.11(-0.26%) |
Jul 10, 2006 | 43.02 | 43.39 | 42.85 | 43.30 | 12,668,940 | +0.14(+0.33%) |
Jul 07, 2006 | 44.10 | 44.10 | 42.99 | 43.16 | 11,760,385 | -0.94(-2.14%) |
Jul 06, 2006 | 43.82 | 44.35 | 43.81 | 44.10 | 7,672,688 | +0.18(+0.41%) |
Jul 05, 2006 | 44.05 | 44.27 | 43.78 | 43.92 | 7,167,503 | -0.14(-0.32%) |