Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.57 | 44.16 | 42.82 | 43.01 | 1,103,290 | -0.54(-1.24%) |
Sep 28, 2006 | 43.04 | 44.45 | 42.62 | 43.55 | 1,539,224 | +0.50(+1.17%) |
Sep 27, 2006 | 42.26 | 43.26 | 41.88 | 43.04 | 1,326,649 | +0.67(+1.58%) |
Sep 26, 2006 | 41.85 | 42.79 | 41.58 | 42.37 | 1,505,450 | +0.52(+1.25%) |
Sep 25, 2006 | 41.91 | 42.10 | 41.32 | 41.85 | 1,465,538 | -0.06(-0.15%) |
Sep 22, 2006 | 41.92 | 42.22 | 41.44 | 41.91 | 1,382,507 | +0.14(+0.33%) |
Sep 21, 2006 | 42.60 | 43.15 | 41.36 | 41.77 | 1,702,848 | -0.86(-2.02%) |
Sep 20, 2006 | 41.07 | 43.84 | 40.57 | 42.64 | 3,295,431 | +2.17(+5.38%) |
Sep 19, 2006 | 41.01 | 41.57 | 39.88 | 40.46 | 1,477,882 | -0.41(-1.01%) |
Sep 18, 2006 | 41.26 | 41.57 | 40.36 | 40.88 | 2,091,163 | -0.10(-0.25%) |
Sep 15, 2006 | 42.01 | 42.19 | 40.54 | 40.98 | 2,145,841 | -0.64(-1.54%) |
Sep 14, 2006 | 41.55 | 42.86 | 41.22 | 41.62 | 2,481,784 | -0.21(-0.50%) |
Sep 13, 2006 | 41.00 | 42.07 | 40.47 | 41.83 | 3,433,152 | +0.77(+1.87%) |
Sep 12, 2006 | 39.43 | 41.37 | 39.02 | 41.06 | 3,873,406 | +1.43(+3.61%) |
Sep 11, 2006 | 36.21 | 39.63 | 36.21 | 39.63 | 4,652,880 | +3.04(+8.32%) |
Sep 08, 2006 | 36.19 | 36.81 | 36.01 | 36.59 | 1,155,882 | +0.48(+1.32%) |
Sep 07, 2006 | 35.56 | 36.43 | 35.06 | 36.11 | 1,604,565 | +0.37(+1.04%) |
Sep 06, 2006 | 35.63 | 36.22 | 35.45 | 35.74 | 1,826,007 | -0.90(-2.47%) |
Sep 05, 2006 | 33.84 | 36.90 | 33.84 | 36.64 | 3,519,253 | +2.15(+6.25%) |
Sep 01, 2006 | 34.11 | 35.01 | 34.05 | 34.49 | 1,287,215 | +0.19(+0.54%) |
Aug 31, 2006 | 33.57 | 34.61 | 32.27 | 34.30 | 3,196,624 | +0.39(+1.16%) |
Aug 30, 2006 | 35.80 | 35.81 | 33.49 | 33.91 | 2,478,810 | -1.55(-4.36%) |
Aug 29, 2006 | 35.56 | 35.80 | 35.22 | 35.46 | 918,938 | -0.01(-0.02%) |
Aug 28, 2006 | 35.23 | 36.42 | 34.99 | 35.46 | 1,015,508 | +0.09(+0.25%) |
Aug 25, 2006 | 34.54 | 35.50 | 34.25 | 35.37 | 1,685,044 | +0.81(+2.36%) |
Aug 24, 2006 | 34.38 | 34.94 | 34.17 | 34.56 | 1,707,601 | +0.46(+1.34%) |
Aug 23, 2006 | 34.97 | 35.09 | 33.91 | 34.10 | 1,498,172 | -0.87(-2.49%) |
Aug 22, 2006 | 34.92 | 35.32 | 34.41 | 34.97 | 1,823,886 | -0.01(-0.04%) |
Aug 21, 2006 | 36.86 | 36.86 | 34.64 | 34.99 | 3,237,272 | -1.66(-4.54%) |
Aug 18, 2006 | 36.37 | 37.11 | 36.06 | 36.65 | 825,076 | +0.17(+0.47%) |
Aug 17, 2006 | 36.21 | 37.29 | 35.99 | 36.48 | 1,312,163 | +0.29(+0.80%) |
Aug 16, 2006 | 36.66 | 36.91 | 35.81 | 36.19 | 2,106,040 | -0.40(-1.09%) |
Aug 15, 2006 | 36.15 | 36.93 | 35.30 | 36.59 | 2,220,115 | +0.65(+1.81%) |
Aug 14, 2006 | 37.49 | 37.73 | 35.67 | 35.94 | 2,446,695 | -0.74(-2.01%) |
Aug 11, 2006 | 35.10 | 36.92 | 34.30 | 36.68 | 4,337,845 | +1.78(+5.10%) |
Aug 10, 2006 | 34.52 | 35.39 | 33.87 | 34.90 | 2,628,720 | +0.30(+0.86%) |
Aug 09, 2006 | 31.77 | 35.39 | 31.38 | 34.60 | 8,337,109 | +3.13(+9.94%) |
Aug 08, 2006 | 34.09 | 34.35 | 31.40 | 31.47 | 7,375,242 | -2.56(-7.53%) |
Aug 07, 2006 | 35.77 | 35.99 | 33.88 | 34.03 | 3,137,735 | -2.00(-5.56%) |
Aug 04, 2006 | 35.76 | 36.84 | 35.75 | 36.04 | 2,424,580 | +0.47(+1.32%) |
Aug 03, 2006 | 35.62 | 35.97 | 34.94 | 35.57 | 2,218,040 | -0.34(-0.94%) |
Aug 02, 2006 | 36.67 | 36.92 | 35.56 | 35.90 | 1,935,772 | -0.41(-1.14%) |
Aug 01, 2006 | 37.04 | 37.42 | 35.39 | 36.32 | 3,565,532 | -0.22(-0.60%) |
Jul 31, 2006 | 34.83 | 36.76 | 34.81 | 36.54 | 3,081,008 | +1.11(+3.14%) |
Jul 28, 2006 | 33.35 | 35.55 | 33.28 | 35.43 | 3,928,141 | +1.80(+5.36%) |
Jul 27, 2006 | 35.39 | 36.28 | 33.52 | 33.63 | 4,838,702 | -1.71(-4.83%) |
Jul 26, 2006 | 36.48 | 37.66 | 34.54 | 35.33 | 11,240,078 | -2.24(-5.97%) |
Jul 25, 2006 | 41.30 | 41.94 | 37.33 | 37.58 | 17,042,560 | -9.24(-19.73%) |
Jul 24, 2006 | 45.50 | 47.03 | 45.40 | 46.81 | 6,225,635 | +1.97(+4.39%) |
Jul 21, 2006 | 45.19 | 45.23 | 44.22 | 44.85 | 1,665,844 | +0.10(+0.23%) |
Jul 20, 2006 | 45.34 | 46.05 | 44.54 | 44.74 | 1,611,633 | -0.03(-0.08%) |
Jul 19, 2006 | 43.84 | 45.85 | 43.68 | 44.78 | 1,892,160 | +1.02(+2.32%) |
Jul 18, 2006 | 42.53 | 44.52 | 42.53 | 43.76 | 1,503,017 | +0.95(+2.21%) |
Jul 17, 2006 | 43.60 | 44.31 | 42.64 | 42.82 | 1,192,980 | -0.97(-2.21%) |
Jul 14, 2006 | 43.31 | 44.28 | 42.49 | 43.78 | 1,502,290 | -0.06(-0.14%) |
Jul 13, 2006 | 44.30 | 45.37 | 43.18 | 43.84 | 2,213,996 | -0.97(-2.17%) |
Jul 12, 2006 | 44.52 | 45.49 | 43.85 | 44.82 | 2,325,951 | +0.35(+0.78%) |
Jul 11, 2006 | 41.77 | 44.62 | 40.54 | 44.47 | 3,080,569 | +3.39(+8.25%) |
Jul 10, 2006 | 42.39 | 42.66 | 40.49 | 41.08 | 1,333,685 | -0.91(-2.17%) |
Jul 07, 2006 | 43.13 | 43.33 | 41.95 | 41.99 | 1,224,079 | -1.54(-3.54%) |
Jul 06, 2006 | 43.67 | 44.31 | 43.13 | 43.53 | 1,274,002 | +0.45(+1.04%) |
Jul 05, 2006 | 42.85 | 43.66 | 41.64 | 43.09 | 1,426,642 | +0.09(+0.21%) |