Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.52 | 44.79 | 44.18 | 44.68 | 2,367,888 | -0.06(-0.13%) |
Sep 28, 2006 | 44.70 | 45.02 | 44.41 | 44.74 | 2,786,201 | +0.14(+0.31%) |
Sep 27, 2006 | 44.55 | 44.84 | 44.25 | 44.60 | 2,296,621 | -0.08(-0.18%) |
Sep 26, 2006 | 44.53 | 44.78 | 43.90 | 44.68 | 2,565,528 | -0.03(-0.07%) |
Sep 25, 2006 | 44.44 | 44.74 | 43.75 | 44.71 | 2,853,681 | +0.48(+1.09%) |
Sep 22, 2006 | 43.75 | 44.56 | 43.59 | 44.23 | 3,945,822 | +0.57(+1.31%) |
Sep 21, 2006 | 43.95 | 44.47 | 43.62 | 43.66 | 3,108,830 | +0.00(+0.00%) |
Sep 20, 2006 | 43.38 | 43.87 | 43.23 | 43.66 | 3,432,179 | +0.48(+1.11%) |
Sep 19, 2006 | 43.42 | 43.57 | 42.51 | 43.18 | 3,626,614 | -0.39(-0.90%) |
Sep 18, 2006 | 43.63 | 44.20 | 43.54 | 43.57 | 2,064,324 | -0.33(-0.75%) |
Sep 15, 2006 | 43.77 | 44.02 | 43.20 | 43.90 | 4,821,761 | +0.51(+1.18%) |
Sep 14, 2006 | 43.45 | 43.99 | 43.13 | 43.39 | 2,630,439 | -0.28(-0.64%) |
Sep 13, 2006 | 43.67 | 43.94 | 43.29 | 43.67 | 2,303,550 | -0.20(-0.46%) |
Sep 12, 2006 | 44.00 | 44.07 | 43.01 | 43.87 | 3,153,593 | -0.14(-0.32%) |
Sep 11, 2006 | 43.67 | 44.20 | 43.35 | 44.01 | 2,103,315 | +0.03(+0.07%) |
Sep 08, 2006 | 43.52 | 44.18 | 43.28 | 43.98 | 1,249,852 | +0.48(+1.10%) |
Sep 07, 2006 | 43.41 | 44.08 | 43.27 | 43.50 | 2,919,200 | +0.25(+0.58%) |
Sep 06, 2006 | 44.07 | 44.28 | 43.15 | 43.25 | 3,235,518 | -1.31(-2.94%) |
Sep 05, 2006 | 44.09 | 44.99 | 43.68 | 44.56 | 2,423,942 | +0.31(+0.70%) |
Sep 01, 2006 | 44.40 | 44.96 | 44.19 | 44.25 | 2,431,144 | +0.05(+0.11%) |
Aug 31, 2006 | 44.86 | 45.01 | 44.08 | 44.20 | 2,372,209 | -0.50(-1.12%) |
Aug 30, 2006 | 44.47 | 44.81 | 43.96 | 44.70 | 2,548,960 | +0.37(+0.83%) |
Aug 29, 2006 | 44.83 | 44.83 | 43.87 | 44.33 | 2,515,664 | -0.41(-0.92%) |
Aug 28, 2006 | 44.18 | 44.92 | 44.14 | 44.74 | 2,194,890 | +0.46(+1.04%) |
Aug 25, 2006 | 43.57 | 44.51 | 43.50 | 44.28 | 2,650,851 | +0.52(+1.19%) |
Aug 24, 2006 | 43.05 | 43.86 | 43.00 | 43.76 | 2,783,247 | +0.76(+1.77%) |
Aug 23, 2006 | 42.75 | 43.12 | 42.52 | 43.00 | 1,779,128 | +0.12(+0.28%) |
Aug 22, 2006 | 43.01 | 43.35 | 42.48 | 42.88 | 2,500,620 | -0.12(-0.28%) |
Aug 21, 2006 | 42.71 | 43.49 | 42.50 | 43.00 | 2,521,199 | +0.09(+0.21%) |
Aug 18, 2006 | 43.45 | 43.81 | 42.76 | 42.91 | 3,293,092 | -0.41(-0.95%) |
Aug 17, 2006 | 42.93 | 43.39 | 42.78 | 43.32 | 2,889,707 | +0.24(+0.56%) |
Aug 16, 2006 | 42.42 | 43.08 | 42.03 | 43.08 | 2,861,259 | +0.79(+1.87%) |
Aug 15, 2006 | 42.17 | 42.70 | 41.70 | 42.29 | 3,054,489 | +0.46(+1.10%) |
Aug 14, 2006 | 41.72 | 42.39 | 41.35 | 41.83 | 3,579,459 | +0.38(+0.92%) |
Aug 11, 2006 | 41.41 | 41.96 | 41.24 | 41.45 | 2,514,306 | -0.13(-0.31%) |
Aug 10, 2006 | 41.72 | 41.95 | 41.16 | 41.58 | 2,865,008 | -0.28(-0.67%) |
Aug 09, 2006 | 42.16 | 42.65 | 41.77 | 41.86 | 3,932,972 | +0.13(+0.31%) |
Aug 08, 2006 | 42.16 | 42.30 | 41.02 | 41.73 | 3,090,639 | -0.24(-0.57%) |
Aug 07, 2006 | 42.33 | 42.88 | 41.41 | 41.97 | 3,098,133 | -0.42(-0.99%) |
Aug 04, 2006 | 42.94 | 43.22 | 42.02 | 42.39 | 2,752,276 | -0.26(-0.61%) |
Aug 03, 2006 | 41.99 | 43.12 | 41.61 | 42.65 | 2,877,984 | +0.48(+1.14%) |
Aug 02, 2006 | 41.35 | 42.90 | 41.19 | 42.17 | 3,056,184 | +1.14(+2.78%) |
Aug 01, 2006 | 41.97 | 42.00 | 40.81 | 41.03 | 2,605,752 | -1.02(-2.43%) |
Jul 31, 2006 | 41.65 | 42.50 | 41.31 | 42.05 | 2,567,292 | +0.21(+0.50%) |
Jul 28, 2006 | 41.65 | 42.10 | 41.08 | 41.84 | 2,234,131 | +0.51(+1.23%) |
Jul 27, 2006 | 41.42 | 42.38 | 41.10 | 41.33 | 3,585,447 | +0.36(+0.88%) |
Jul 26, 2006 | 41.52 | 41.57 | 40.24 | 40.97 | 4,567,559 | -0.58(-1.40%) |
Jul 25, 2006 | 40.99 | 41.81 | 40.76 | 41.55 | 3,478,598 | +0.35(+0.85%) |
Jul 24, 2006 | 40.76 | 41.27 | 40.38 | 41.20 | 3,350,060 | +0.47(+1.15%) |
Jul 21, 2006 | 41.05 | 41.49 | 40.64 | 40.73 | 2,882,815 | -0.66(-1.59%) |
Jul 20, 2006 | 41.67 | 42.34 | 41.05 | 41.39 | 2,169,393 | -0.62(-1.48%) |
Jul 19, 2006 | 41.19 | 42.67 | 41.05 | 42.01 | 3,881,130 | +0.89(+2.16%) |
Jul 18, 2006 | 41.85 | 42.25 | 40.41 | 41.12 | 5,173,274 | -0.86(-2.05%) |
Jul 17, 2006 | 42.79 | 42.98 | 41.51 | 41.98 | 4,868,984 | -1.26(-2.91%) |
Jul 14, 2006 | 44.37 | 44.51 | 42.85 | 43.24 | 5,191,922 | -1.97(-4.36%) |
Jul 13, 2006 | 45.56 | 45.95 | 45.11 | 45.21 | 2,814,065 | -0.35(-0.77%) |
Jul 12, 2006 | 45.14 | 45.85 | 44.88 | 45.56 | 3,422,715 | -0.45(-0.98%) |
Jul 11, 2006 | 46.19 | 46.48 | 45.08 | 46.01 | 2,931,498 | -0.28(-0.60%) |
Jul 10, 2006 | 45.84 | 46.87 | 45.72 | 46.29 | 2,456,432 | +0.63(+1.38%) |
Jul 07, 2006 | 46.74 | 47.19 | 45.54 | 45.66 | 2,989,756 | -1.38(-2.93%) |
Jul 06, 2006 | 46.14 | 47.46 | 46.14 | 47.04 | 2,255,384 | +0.76(+1.64%) |
Jul 05, 2006 | 47.05 | 47.05 | 46.28 | 46.28 | 2,020,541 | -0.75(-1.59%) |