Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.03 | 44.07 | 42.77 | 44.07 | 12,921,067 | +0.92(+2.12%) |
Sep 28, 2006 | 43.27 | 44.14 | 42.86 | 43.15 | 20,539,404 | +0.13(+0.31%) |
Sep 27, 2006 | 42.10 | 43.15 | 41.82 | 43.02 | 20,950,532 | +1.71(+4.13%) |
Sep 26, 2006 | 40.53 | 41.65 | 40.46 | 41.31 | 18,292,342 | +0.79(+1.95%) |
Sep 25, 2006 | 40.57 | 41.15 | 39.57 | 40.53 | 22,323,824 | -0.04(-0.11%) |
Sep 22, 2006 | 41.05 | 41.19 | 40.19 | 40.57 | 15,714,940 | -0.28(-0.70%) |
Sep 21, 2006 | 40.14 | 41.28 | 40.14 | 40.85 | 16,411,368 | +1.00(+2.51%) |
Sep 20, 2006 | 40.85 | 41.61 | 39.84 | 39.85 | 17,831,106 | -1.20(-2.92%) |
Sep 19, 2006 | 41.99 | 42.20 | 40.46 | 41.05 | 15,171,366 | -0.75(-1.80%) |
Sep 18, 2006 | 40.90 | 41.83 | 40.48 | 41.80 | 18,220,982 | +1.82(+4.55%) |
Sep 15, 2006 | 39.18 | 40.23 | 38.88 | 39.99 | 17,624,908 | +0.84(+2.14%) |
Sep 14, 2006 | 40.29 | 40.68 | 39.02 | 39.15 | 16,552,258 | -1.02(-2.55%) |
Sep 13, 2006 | 39.57 | 40.68 | 39.38 | 40.17 | 16,244,158 | +1.29(+3.31%) |
Sep 12, 2006 | 39.18 | 39.84 | 38.53 | 38.88 | 19,430,722 | -0.41(-1.03%) |
Sep 11, 2006 | 40.71 | 40.76 | 39.08 | 39.29 | 22,212,772 | -1.88(-4.57%) |
Sep 08, 2006 | 42.49 | 42.99 | 41.10 | 41.17 | 15,563,213 | -0.39(-0.94%) |
Sep 07, 2006 | 41.80 | 42.01 | 41.08 | 41.56 | 15,920,716 | -0.29(-0.70%) |
Sep 06, 2006 | 43.78 | 44.04 | 41.78 | 41.85 | 12,865,471 | -2.41(-5.44%) |
Sep 05, 2006 | 43.48 | 44.60 | 43.48 | 44.26 | 11,707,526 | +0.33(+0.74%) |
Sep 01, 2006 | 43.84 | 44.05 | 43.24 | 43.94 | 8,531,519 | +0.38(+0.88%) |
Aug 31, 2006 | 43.69 | 44.60 | 43.50 | 43.55 | 9,653,150 | -0.55(-1.24%) |
Aug 30, 2006 | 45.07 | 45.08 | 43.91 | 44.10 | 10,270,195 | -0.97(-2.14%) |
Aug 29, 2006 | 44.20 | 45.09 | 44.07 | 45.07 | 8,372,753 | +0.52(+1.16%) |
Aug 28, 2006 | 45.56 | 45.56 | 44.48 | 44.55 | 6,131,461 | -1.24(-2.72%) |
Aug 25, 2006 | 45.73 | 46.47 | 45.59 | 45.79 | 5,865,445 | +0.43(+0.94%) |
Aug 24, 2006 | 45.65 | 45.78 | 44.97 | 45.36 | 7,582,305 | -0.31(-0.68%) |
Aug 23, 2006 | 46.39 | 46.64 | 45.46 | 45.68 | 7,843,958 | -1.02(-2.19%) |
Aug 22, 2006 | 46.54 | 46.78 | 46.25 | 46.70 | 8,589,085 | +0.48(+1.05%) |
Aug 21, 2006 | 45.83 | 46.25 | 45.76 | 46.22 | 7,153,442 | +0.75(+1.64%) |
Aug 18, 2006 | 44.33 | 45.49 | 44.05 | 45.47 | 9,935,633 | +1.20(+2.71%) |
Aug 17, 2006 | 44.44 | 44.98 | 43.82 | 44.27 | 8,981,494 | -0.80(-1.77%) |
Aug 16, 2006 | 45.12 | 46.15 | 44.60 | 45.07 | 10,129,023 | -0.09(-0.20%) |
Aug 15, 2006 | 44.77 | 45.31 | 44.35 | 45.16 | 7,648,316 | +0.63(+1.40%) |
Aug 14, 2006 | 45.12 | 45.45 | 44.20 | 44.53 | 8,003,568 | -0.91(-2.00%) |
Aug 11, 2006 | 45.61 | 46.17 | 45.00 | 45.44 | 7,458,023 | -0.26(-0.56%) |
Aug 10, 2006 | 45.86 | 46.01 | 45.01 | 45.70 | 9,231,605 | -0.22(-0.48%) |
Aug 09, 2006 | 46.61 | 46.89 | 45.72 | 45.92 | 11,263,322 | -0.31(-0.68%) |
Aug 08, 2006 | 47.07 | 47.64 | 46.02 | 46.23 | 8,325,180 | -0.83(-1.77%) |
Aug 07, 2006 | 46.75 | 47.42 | 45.79 | 47.06 | 11,640,670 | +0.77(+1.67%) |
Aug 04, 2006 | 47.91 | 48.28 | 46.08 | 46.29 | 11,185,628 | -1.48(-3.09%) |
Aug 03, 2006 | 47.24 | 48.16 | 46.84 | 47.77 | 9,870,889 | -0.04(-0.09%) |
Aug 02, 2006 | 47.91 | 48.70 | 46.93 | 47.81 | 14,234,258 | +0.33(+0.70%) |
Aug 01, 2006 | 47.42 | 48.16 | 46.54 | 47.47 | 8,403,437 | -0.02(-0.04%) |
Jul 31, 2006 | 46.48 | 48.06 | 46.48 | 47.50 | 10,855,852 | +1.14(+2.45%) |
Jul 28, 2006 | 47.40 | 47.60 | 45.68 | 46.36 | 10,870,490 | -1.03(-2.17%) |
Jul 27, 2006 | 47.94 | 48.60 | 46.59 | 47.39 | 12,896,436 | -0.06(-0.12%) |
Jul 26, 2006 | 46.50 | 47.68 | 45.71 | 47.45 | 14,526,172 | +0.69(+1.47%) |
Jul 25, 2006 | 46.17 | 46.88 | 45.63 | 46.76 | 12,969,625 | +0.95(+2.08%) |
Jul 24, 2006 | 43.67 | 45.81 | 43.65 | 45.80 | 16,092,993 | +2.15(+4.91%) |
Jul 21, 2006 | 43.81 | 44.94 | 42.71 | 43.66 | 27,998,834 | -0.15(-0.34%) |
Jul 20, 2006 | 46.00 | 46.10 | 43.59 | 43.81 | 14,799,225 | -1.83(-4.02%) |
Jul 19, 2006 | 44.52 | 45.94 | 44.36 | 45.64 | 13,211,996 | +1.13(+2.54%) |
Jul 18, 2006 | 45.82 | 46.29 | 43.74 | 44.51 | 18,932,470 | -0.80(-1.77%) |
Jul 17, 2006 | 47.90 | 47.91 | 45.09 | 45.31 | 16,906,806 | -3.05(-6.30%) |
Jul 14, 2006 | 47.64 | 48.40 | 46.38 | 48.36 | 12,467,713 | +1.31(+2.78%) |
Jul 13, 2006 | 47.71 | 48.10 | 47.03 | 47.06 | 12,868,286 | -0.58(-1.21%) |
Jul 12, 2006 | 47.47 | 48.14 | 47.07 | 47.63 | 13,740,509 | +0.16(+0.33%) |
Jul 11, 2006 | 45.32 | 47.56 | 45.32 | 47.47 | 12,405,502 | +2.36(+5.23%) |
Jul 10, 2006 | 45.04 | 45.93 | 44.65 | 45.12 | 8,566,284 | +0.53(+1.20%) |
Jul 07, 2006 | 45.83 | 46.39 | 44.43 | 44.58 | 9,482,421 | -0.89(-1.95%) |
Jul 06, 2006 | 46.10 | 46.88 | 45.26 | 45.47 | 10,192,219 | -0.62(-1.34%) |
Jul 05, 2006 | 46.39 | 46.39 | 44.95 | 46.09 | 10,534,944 | -0.34(-0.73%) |