Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 47.48 | 47.52 | 47.06 | 47.09 | 1,047,014 | -0.60(-1.26%) |
Sep 28, 2006 | 48.10 | 48.25 | 47.39 | 47.69 | 882,773 | -0.19(-0.40%) |
Sep 27, 2006 | 47.85 | 48.23 | 47.44 | 47.88 | 1,006,358 | -0.09(-0.19%) |
Sep 26, 2006 | 47.44 | 48.15 | 47.28 | 47.97 | 1,496,983 | +0.63(+1.33%) |
Sep 25, 2006 | 46.56 | 47.45 | 46.38 | 47.34 | 1,284,356 | +0.89(+1.92%) |
Sep 22, 2006 | 46.72 | 46.89 | 46.15 | 46.45 | 754,074 | -0.39(-0.83%) |
Sep 21, 2006 | 47.35 | 47.42 | 46.50 | 46.84 | 1,237,903 | -0.36(-0.76%) |
Sep 20, 2006 | 46.60 | 47.55 | 46.59 | 47.20 | 1,837,277 | +0.89(+1.92%) |
Sep 19, 2006 | 46.71 | 47.08 | 45.34 | 46.31 | 2,376,249 | -0.48(-1.03%) |
Sep 18, 2006 | 46.84 | 47.40 | 46.65 | 46.79 | 1,015,612 | -0.01(-0.02%) |
Sep 15, 2006 | 46.93 | 47.49 | 46.31 | 46.80 | 2,563,105 | +0.19(+0.41%) |
Sep 14, 2006 | 46.68 | 46.94 | 46.43 | 46.61 | 842,228 | -0.23(-0.49%) |
Sep 13, 2006 | 45.84 | 47.09 | 45.69 | 46.84 | 2,135,383 | +0.87(+1.89%) |
Sep 12, 2006 | 45.89 | 46.11 | 45.66 | 45.97 | 959,886 | -0.10(-0.22%) |
Sep 11, 2006 | 46.09 | 46.54 | 45.69 | 46.07 | 1,573,840 | +0.06(+0.13%) |
Sep 08, 2006 | 44.46 | 46.21 | 43.93 | 46.01 | 3,652,239 | +2.65(+6.11%) |
Sep 07, 2006 | 43.37 | 43.78 | 43.31 | 43.36 | 663,900 | +0.02(+0.05%) |
Sep 06, 2006 | 43.59 | 43.80 | 43.23 | 43.34 | 882,464 | -0.48(-1.10%) |
Sep 05, 2006 | 43.80 | 44.14 | 43.51 | 43.82 | 946,780 | -0.44(-0.99%) |
Sep 01, 2006 | 44.39 | 44.85 | 44.26 | 44.26 | 671,049 | +0.10(+0.23%) |
Aug 31, 2006 | 43.73 | 44.28 | 43.50 | 44.16 | 1,073,291 | +0.58(+1.33%) |
Aug 30, 2006 | 43.59 | 43.85 | 43.15 | 43.58 | 619,980 | +0.18(+0.41%) |
Aug 29, 2006 | 43.74 | 43.74 | 42.96 | 43.40 | 1,139,286 | -0.34(-0.78%) |
Aug 28, 2006 | 43.48 | 44.00 | 43.23 | 43.74 | 606,786 | +0.17(+0.39%) |
Aug 25, 2006 | 43.37 | 43.99 | 43.15 | 43.57 | 1,162,230 | -0.05(-0.11%) |
Aug 24, 2006 | 44.25 | 44.32 | 43.40 | 43.62 | 768,144 | -0.21(-0.48%) |
Aug 23, 2006 | 44.41 | 44.59 | 43.76 | 43.83 | 616,214 | -0.45(-1.02%) |
Aug 22, 2006 | 44.02 | 44.65 | 43.86 | 44.28 | 708,392 | +0.21(+0.48%) |
Aug 21, 2006 | 44.20 | 44.65 | 44.02 | 44.07 | 750,874 | -0.38(-0.85%) |
Aug 18, 2006 | 44.73 | 45.02 | 44.28 | 44.45 | 1,062,307 | -0.16(-0.36%) |
Aug 17, 2006 | 44.51 | 45.10 | 44.40 | 44.61 | 1,006,818 | +0.17(+0.38%) |
Aug 16, 2006 | 44.74 | 44.74 | 44.04 | 44.44 | 974,736 | +0.03(+0.07%) |
Aug 15, 2006 | 44.65 | 44.92 | 44.22 | 44.41 | 633,770 | +0.18(+0.41%) |
Aug 14, 2006 | 43.80 | 44.81 | 43.77 | 44.23 | 756,603 | +0.57(+1.31%) |
Aug 11, 2006 | 44.05 | 44.05 | 43.51 | 43.66 | 582,764 | -0.45(-1.02%) |
Aug 10, 2006 | 43.48 | 44.26 | 43.27 | 44.11 | 1,134,990 | +0.62(+1.43%) |
Aug 09, 2006 | 43.26 | 44.24 | 43.18 | 43.49 | 961,986 | +0.56(+1.30%) |
Aug 08, 2006 | 43.50 | 43.67 | 42.66 | 42.93 | 701,807 | -0.32(-0.74%) |
Aug 07, 2006 | 43.51 | 43.76 | 43.05 | 43.25 | 882,959 | -0.21(-0.48%) |
Aug 04, 2006 | 44.13 | 44.52 | 43.11 | 43.46 | 793,017 | -0.20(-0.46%) |
Aug 03, 2006 | 42.77 | 44.15 | 42.72 | 43.66 | 868,416 | +0.60(+1.39%) |
Aug 02, 2006 | 42.88 | 43.71 | 42.64 | 43.06 | 1,390,377 | +0.17(+0.40%) |
Aug 01, 2006 | 43.38 | 43.42 | 42.49 | 42.89 | 991,503 | -0.77(-1.76%) |
Jul 31, 2006 | 43.42 | 43.76 | 43.05 | 43.66 | 1,182,552 | +0.04(+0.09%) |
Jul 28, 2006 | 43.50 | 43.90 | 43.27 | 43.62 | 771,328 | +0.42(+0.97%) |
Jul 27, 2006 | 44.54 | 44.99 | 42.94 | 43.20 | 1,375,288 | -1.10(-2.48%) |
Jul 26, 2006 | 43.50 | 44.93 | 42.48 | 44.30 | 2,106,900 | +1.58(+3.70%) |
Jul 25, 2006 | 42.92 | 43.30 | 42.26 | 42.72 | 1,034,013 | -0.15(-0.35%) |
Jul 24, 2006 | 42.43 | 42.87 | 42.10 | 42.87 | 950,936 | +0.43(+1.01%) |
Jul 21, 2006 | 42.25 | 42.84 | 42.18 | 42.44 | 1,349,965 | -0.11(-0.26%) |
Jul 20, 2006 | 43.11 | 43.12 | 42.54 | 42.55 | 880,367 | -0.93(-2.14%) |
Jul 19, 2006 | 43.05 | 43.73 | 42.92 | 43.48 | 1,256,148 | +0.50(+1.16%) |
Jul 18, 2006 | 42.95 | 43.19 | 42.51 | 42.98 | 1,042,993 | -0.07(-0.16%) |
Jul 17, 2006 | 43.29 | 43.36 | 42.89 | 43.05 | 807,820 | -0.07(-0.16%) |
Jul 14, 2006 | 43.01 | 43.29 | 42.73 | 43.12 | 975,154 | +0.05(+0.12%) |
Jul 13, 2006 | 43.98 | 44.00 | 42.83 | 43.07 | 1,329,299 | -0.73(-1.67%) |
Jul 12, 2006 | 44.37 | 44.46 | 43.52 | 43.80 | 895,187 | -0.49(-1.11%) |
Jul 11, 2006 | 44.09 | 44.47 | 44.00 | 44.29 | 907,416 | +0.09(+0.20%) |
Jul 10, 2006 | 44.54 | 44.73 | 43.98 | 44.20 | 575,987 | -0.04(-0.09%) |
Jul 07, 2006 | 44.57 | 44.91 | 44.10 | 44.24 | 679,242 | -0.53(-1.18%) |
Jul 06, 2006 | 44.98 | 45.35 | 44.75 | 44.77 | 813,533 | -0.39(-0.86%) |
Jul 05, 2006 | 45.04 | 45.62 | 44.29 | 45.16 | 1,144,996 | -0.07(-0.15%) |