Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 46.52 | 46.77 | 46.33 | 46.41 | 4,156,989 | -0.11(-0.24%) |
Sep 28, 2006 | 46.52 | 46.76 | 46.22 | 46.52 | 4,389,518 | -0.03(-0.07%) |
Sep 27, 2006 | 46.67 | 46.75 | 46.36 | 46.55 | 5,453,702 | -0.06(-0.13%) |
Sep 26, 2006 | 46.21 | 46.77 | 46.14 | 46.61 | 7,839,778 | +0.65(+1.42%) |
Sep 25, 2006 | 45.63 | 46.02 | 45.29 | 45.96 | 6,790,668 | +0.39(+0.86%) |
Sep 22, 2006 | 45.71 | 45.87 | 45.03 | 45.56 | 3,862,879 | -0.02(-0.05%) |
Sep 21, 2006 | 45.99 | 46.11 | 45.32 | 45.59 | 5,352,512 | -0.19(-0.42%) |
Sep 20, 2006 | 45.71 | 46.21 | 45.63 | 45.78 | 6,182,082 | +0.11(+0.23%) |
Sep 19, 2006 | 46.63 | 47.00 | 45.50 | 45.68 | 4,203,014 | -0.40(-0.87%) |
Sep 18, 2006 | 46.03 | 46.39 | 45.83 | 46.08 | 3,974,974 | -0.16(-0.34%) |
Sep 15, 2006 | 46.30 | 46.58 | 46.16 | 46.23 | 9,071,383 | +0.38(+0.83%) |
Sep 14, 2006 | 45.77 | 46.00 | 45.65 | 45.85 | 4,209,107 | +0.10(+0.22%) |
Sep 13, 2006 | 45.27 | 46.01 | 45.27 | 45.75 | 5,703,231 | +0.50(+1.10%) |
Sep 12, 2006 | 44.70 | 45.37 | 44.41 | 45.25 | 6,202,288 | +0.76(+1.71%) |
Sep 11, 2006 | 44.60 | 44.60 | 44.15 | 44.49 | 3,511,198 | -0.10(-0.22%) |
Sep 08, 2006 | 44.12 | 44.64 | 44.02 | 44.59 | 3,714,701 | +0.57(+1.30%) |
Sep 07, 2006 | 44.59 | 44.71 | 44.02 | 44.02 | 5,255,331 | -0.57(-1.27%) |
Sep 06, 2006 | 44.49 | 44.74 | 44.30 | 44.59 | 4,015,065 | +0.09(+0.21%) |
Sep 05, 2006 | 44.74 | 44.90 | 44.35 | 44.49 | 4,671,441 | -0.23(-0.52%) |
Sep 01, 2006 | 44.74 | 45.10 | 44.68 | 44.72 | 3,988,765 | +0.01(+0.03%) |
Aug 31, 2006 | 44.77 | 44.88 | 44.55 | 44.71 | 2,855,785 | +0.16(+0.36%) |
Aug 30, 2006 | 44.90 | 44.90 | 44.54 | 44.55 | 4,124,755 | -0.11(-0.24%) |
Aug 29, 2006 | 44.24 | 44.78 | 43.93 | 44.65 | 5,144,518 | +0.42(+0.94%) |
Aug 28, 2006 | 43.49 | 44.45 | 43.49 | 44.24 | 4,255,293 | +0.64(+1.46%) |
Aug 25, 2006 | 43.69 | 43.90 | 43.41 | 43.60 | 4,947,429 | -0.11(-0.26%) |
Aug 24, 2006 | 43.96 | 44.01 | 43.43 | 43.71 | 3,985,077 | -0.15(-0.34%) |
Aug 23, 2006 | 44.31 | 44.54 | 43.68 | 43.86 | 4,464,088 | -0.59(-1.33%) |
Aug 22, 2006 | 44.35 | 44.73 | 44.35 | 44.45 | 3,356,124 | +0.11(+0.24%) |
Aug 21, 2006 | 44.46 | 44.56 | 44.24 | 44.35 | 3,907,941 | -0.06(-0.13%) |
Aug 18, 2006 | 44.60 | 44.63 | 44.29 | 44.40 | 3,986,200 | +0.01(+0.01%) |
Aug 17, 2006 | 44.14 | 44.63 | 43.96 | 44.40 | 5,079,410 | +0.26(+0.58%) |
Aug 16, 2006 | 43.84 | 44.24 | 43.74 | 44.14 | 8,411,159 | +0.63(+1.45%) |
Aug 15, 2006 | 43.33 | 43.55 | 43.15 | 43.51 | 7,457,948 | +0.72(+1.69%) |
Aug 14, 2006 | 42.73 | 43.20 | 42.68 | 42.79 | 7,266,472 | +0.06(+0.13%) |
Aug 11, 2006 | 42.75 | 42.99 | 42.63 | 42.73 | 5,402,065 | +0.07(+0.18%) |
Aug 10, 2006 | 42.66 | 43.05 | 42.58 | 42.66 | 5,010,613 | +0.07(+0.16%) |
Aug 09, 2006 | 43.25 | 43.25 | 42.52 | 42.59 | 5,742,681 | -0.16(-0.38%) |
Aug 08, 2006 | 43.31 | 43.34 | 42.58 | 42.75 | 6,530,876 | -0.27(-0.64%) |
Aug 07, 2006 | 43.28 | 43.28 | 42.89 | 43.03 | 5,795,120 | -0.28(-0.65%) |
Aug 04, 2006 | 43.59 | 43.83 | 43.06 | 43.31 | 6,630,784 | +0.11(+0.25%) |
Aug 03, 2006 | 43.41 | 43.52 | 43.16 | 43.20 | 7,370,228 | -0.21(-0.47%) |
Aug 02, 2006 | 43.59 | 43.71 | 43.37 | 43.41 | 7,754,143 | -0.19(-0.43%) |
Aug 01, 2006 | 43.65 | 43.72 | 43.30 | 43.59 | 5,457,872 | -0.31(-0.70%) |
Jul 31, 2006 | 43.71 | 44.26 | 43.68 | 43.90 | 4,931,874 | -0.07(-0.17%) |
Jul 28, 2006 | 43.84 | 44.01 | 43.51 | 43.97 | 6,433,214 | +0.48(+1.10%) |
Jul 27, 2006 | 43.58 | 44.09 | 43.31 | 43.49 | 9,848,032 | +0.43(+1.00%) |
Jul 26, 2006 | 42.47 | 43.54 | 42.00 | 43.06 | 14,703,252 | +0.59(+1.39%) |
Jul 25, 2006 | 44.27 | 44.28 | 41.81 | 42.47 | 30,244,894 | -2.23(-4.99%) |
Jul 24, 2006 | 44.11 | 44.70 | 44.11 | 44.70 | 5,568,845 | +0.60(+1.37%) |
Jul 21, 2006 | 44.50 | 44.72 | 43.60 | 44.10 | 9,009,803 | -0.24(-0.53%) |
Jul 20, 2006 | 44.52 | 44.71 | 44.31 | 44.34 | 5,475,352 | +0.05(+0.11%) |
Jul 19, 2006 | 44.19 | 44.51 | 44.05 | 44.29 | 8,607,928 | +0.11(+0.24%) |
Jul 18, 2006 | 44.21 | 44.29 | 43.96 | 44.18 | 8,472,259 | +0.12(+0.27%) |
Jul 17, 2006 | 44.40 | 44.58 | 43.76 | 44.06 | 8,313,176 | -0.35(-0.79%) |
Jul 14, 2006 | 44.69 | 44.88 | 44.20 | 44.41 | 6,977,333 | -0.26(-0.57%) |
Jul 13, 2006 | 45.20 | 45.25 | 44.53 | 44.67 | 7,723,192 | -0.68(-1.50%) |
Jul 12, 2006 | 45.83 | 45.90 | 45.18 | 45.35 | 6,928,903 | -0.23(-0.51%) |
Jul 11, 2006 | 45.68 | 45.97 | 45.30 | 45.58 | 8,709,599 | -0.01(-0.03%) |
Jul 10, 2006 | 46.44 | 46.53 | 45.41 | 45.59 | 14,778,463 | -0.62(-1.34%) |
Jul 07, 2006 | 47.57 | 47.57 | 46.04 | 46.21 | 39,065,464 | -4.55(-8.96%) |
Jul 06, 2006 | 50.43 | 50.88 | 50.39 | 50.75 | 3,657,130 | +0.52(+1.04%) |
Jul 05, 2006 | 50.45 | 50.46 | 49.96 | 50.23 | 3,460,522 | -0.36(-0.70%) |