Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 46.08 | 46.09 | 45.26 | 45.62 | 4,989,835 | -0.37(-0.81%) |
Sep 28, 2006 | 45.92 | 46.18 | 45.73 | 46.00 | 3,559,347 | +0.08(+0.18%) |
Sep 27, 2006 | 45.90 | 46.28 | 45.67 | 45.92 | 4,080,170 | -0.20(-0.43%) |
Sep 26, 2006 | 45.70 | 46.19 | 45.55 | 46.11 | 4,410,198 | +0.57(+1.25%) |
Sep 25, 2006 | 45.66 | 45.69 | 44.84 | 45.54 | 5,320,494 | +0.58(+1.30%) |
Sep 22, 2006 | 45.04 | 45.33 | 44.82 | 44.96 | 3,690,538 | -0.08(-0.17%) |
Sep 21, 2006 | 46.16 | 46.24 | 44.95 | 45.03 | 5,839,266 | -1.01(-2.20%) |
Sep 20, 2006 | 46.16 | 46.42 | 45.93 | 46.05 | 4,205,211 | +0.26(+0.57%) |
Sep 19, 2006 | 46.25 | 46.25 | 45.60 | 45.79 | 4,333,564 | -0.27(-0.58%) |
Sep 18, 2006 | 46.14 | 46.29 | 45.90 | 46.05 | 3,908,927 | +0.07(+0.15%) |
Sep 15, 2006 | 45.50 | 46.08 | 45.50 | 45.99 | 7,015,571 | +0.48(+1.06%) |
Sep 14, 2006 | 46.16 | 46.26 | 45.49 | 45.50 | 4,220,822 | -0.79(-1.70%) |
Sep 13, 2006 | 45.97 | 46.66 | 45.60 | 46.29 | 5,310,244 | +0.27(+0.59%) |
Sep 12, 2006 | 45.19 | 46.02 | 44.90 | 46.02 | 6,981,827 | +1.02(+2.27%) |
Sep 11, 2006 | 43.89 | 45.03 | 43.76 | 45.00 | 4,776,334 | +0.88(+2.00%) |
Sep 08, 2006 | 44.26 | 44.51 | 44.00 | 44.11 | 3,473,253 | -0.10(-0.23%) |
Sep 07, 2006 | 44.46 | 44.77 | 44.18 | 44.22 | 3,760,391 | -0.37(-0.82%) |
Sep 06, 2006 | 45.05 | 45.05 | 44.42 | 44.58 | 5,829,648 | -0.48(-1.07%) |
Sep 05, 2006 | 45.33 | 45.43 | 44.71 | 45.07 | 3,672,090 | -0.01(-0.03%) |
Sep 01, 2006 | 44.96 | 45.15 | 44.72 | 45.08 | 4,264,815 | +0.65(+1.47%) |
Aug 31, 2006 | 44.96 | 45.10 | 44.07 | 44.42 | 7,249,098 | -0.31(-0.69%) |
Aug 30, 2006 | 44.77 | 44.85 | 44.51 | 44.74 | 3,400,877 | +0.13(+0.28%) |
Aug 29, 2006 | 45.01 | 45.01 | 44.40 | 44.61 | 6,662,995 | -0.12(-0.27%) |
Aug 28, 2006 | 44.98 | 45.36 | 44.57 | 44.73 | 5,022,475 | -0.03(-0.06%) |
Aug 25, 2006 | 44.39 | 44.84 | 44.35 | 44.75 | 3,251,080 | +0.36(+0.81%) |
Aug 24, 2006 | 45.09 | 45.19 | 44.25 | 44.39 | 4,310,543 | -0.33(-0.74%) |
Aug 23, 2006 | 45.15 | 45.41 | 44.44 | 44.72 | 5,022,791 | -0.27(-0.59%) |
Aug 22, 2006 | 44.53 | 45.13 | 44.23 | 44.99 | 5,165,650 | +0.62(+1.39%) |
Aug 21, 2006 | 44.95 | 44.96 | 44.36 | 44.37 | 5,031,936 | -0.70(-1.56%) |
Aug 18, 2006 | 45.44 | 45.50 | 44.84 | 45.08 | 5,691,361 | -0.36(-0.80%) |
Aug 17, 2006 | 45.34 | 45.74 | 45.17 | 45.44 | 6,798,444 | -0.30(-0.67%) |
Aug 16, 2006 | 44.22 | 45.78 | 44.11 | 45.74 | 16,017,774 | +1.99(+4.54%) |
Aug 15, 2006 | 43.25 | 43.82 | 43.13 | 43.76 | 7,078,802 | +1.08(+2.53%) |
Aug 14, 2006 | 42.61 | 43.12 | 42.52 | 42.68 | 7,948,416 | +0.50(+1.19%) |
Aug 11, 2006 | 42.31 | 42.36 | 41.93 | 42.18 | 5,586,976 | +0.02(+0.05%) |
Aug 10, 2006 | 41.54 | 42.24 | 41.54 | 42.16 | 6,552,145 | +0.36(+0.85%) |
Aug 09, 2006 | 42.28 | 42.36 | 41.55 | 41.81 | 9,079,466 | -0.17(-0.41%) |
Aug 08, 2006 | 42.34 | 42.41 | 41.70 | 41.98 | 8,331,109 | -0.20(-0.48%) |
Aug 07, 2006 | 43.47 | 43.47 | 42.17 | 42.18 | 7,493,504 | -0.78(-1.82%) |
Aug 04, 2006 | 44.38 | 44.96 | 42.81 | 42.96 | 11,473,547 | -0.55(-1.25%) |
Aug 03, 2006 | 43.12 | 43.69 | 42.80 | 43.51 | 9,004,725 | +0.32(+0.75%) |
Aug 02, 2006 | 43.61 | 43.73 | 43.06 | 43.18 | 10,102,978 | -0.46(-1.05%) |
Aug 01, 2006 | 43.54 | 43.77 | 43.14 | 43.64 | 6,296,228 | -0.06(-0.15%) |
Jul 31, 2006 | 44.14 | 44.17 | 43.60 | 43.70 | 7,785,373 | -0.70(-1.57%) |
Jul 28, 2006 | 43.44 | 44.49 | 43.22 | 44.40 | 12,576,530 | +0.99(+2.28%) |
Jul 27, 2006 | 42.86 | 43.54 | 42.36 | 43.41 | 19,854,168 | +0.39(+0.91%) |
Jul 26, 2006 | 45.09 | 45.15 | 42.99 | 43.02 | 31,413,178 | -2.52(-5.53%) |
Jul 25, 2006 | 45.57 | 45.59 | 42.65 | 45.53 | 73,232,400 | -5.20(-10.25%) |
Jul 24, 2006 | 49.94 | 50.93 | 49.97 | 50.74 | 3,750,457 | +0.81(+1.61%) |
Jul 21, 2006 | 50.39 | 50.39 | 49.42 | 49.93 | 5,628,288 | -0.15(-0.30%) |
Jul 20, 2006 | 50.91 | 51.27 | 50.05 | 50.08 | 4,119,275 | -0.94(-1.84%) |
Jul 19, 2006 | 50.44 | 51.29 | 50.37 | 51.02 | 5,801,738 | +0.94(+1.87%) |
Jul 18, 2006 | 49.70 | 50.19 | 49.45 | 50.08 | 3,299,330 | +0.25(+0.50%) |
Jul 17, 2006 | 49.84 | 50.21 | 49.63 | 49.83 | 2,696,198 | +0.01(+0.01%) |
Jul 14, 2006 | 50.31 | 50.33 | 48.97 | 49.83 | 5,160,762 | -0.48(-0.96%) |
Jul 13, 2006 | 50.96 | 50.96 | 50.12 | 50.31 | 5,458,938 | -0.86(-1.69%) |
Jul 12, 2006 | 51.91 | 51.91 | 50.91 | 51.17 | 2,941,708 | -0.61(-1.18%) |
Jul 11, 2006 | 51.52 | 51.83 | 51.01 | 51.78 | 2,555,073 | +0.17(+0.33%) |
Jul 10, 2006 | 51.46 | 51.76 | 51.35 | 51.61 | 1,523,362 | +0.18(+0.36%) |
Jul 07, 2006 | 51.91 | 51.92 | 51.29 | 51.43 | 2,501,303 | -0.55(-1.06%) |
Jul 06, 2006 | 52.30 | 52.38 | 51.63 | 51.98 | 3,083,464 | -0.32(-0.62%) |
Jul 05, 2006 | 52.60 | 52.60 | 51.91 | 52.30 | 3,106,486 | -0.29(-0.55%) |