Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.93 | 46.16 | 45.77 | 46.02 | 1,726,891 | +0.20(+0.44%) |
Sep 28, 2006 | 46.24 | 46.24 | 45.64 | 45.82 | 2,148,079 | -0.31(-0.67%) |
Sep 27, 2006 | 45.95 | 46.21 | 45.79 | 46.13 | 1,781,434 | +0.18(+0.39%) |
Sep 26, 2006 | 46.01 | 46.24 | 45.84 | 45.95 | 1,559,912 | -0.18(-0.39%) |
Sep 25, 2006 | 46.39 | 46.53 | 45.87 | 46.13 | 1,811,168 | -0.14(-0.30%) |
Sep 22, 2006 | 45.96 | 46.36 | 45.70 | 46.27 | 1,763,713 | +0.32(+0.70%) |
Sep 21, 2006 | 46.47 | 46.59 | 45.71 | 45.95 | 2,438,126 | -0.52(-1.13%) |
Sep 20, 2006 | 46.52 | 46.75 | 46.27 | 46.47 | 2,101,215 | -0.05(-0.11%) |
Sep 19, 2006 | 46.32 | 46.75 | 46.11 | 46.52 | 3,070,597 | +0.28(+0.60%) |
Sep 18, 2006 | 46.46 | 46.63 | 46.19 | 46.24 | 2,460,573 | -0.33(-0.70%) |
Sep 15, 2006 | 46.42 | 46.90 | 46.24 | 46.56 | 10,481,855 | +0.20(+0.43%) |
Sep 14, 2006 | 46.06 | 46.47 | 45.98 | 46.37 | 5,787,349 | +0.03(+0.05%) |
Sep 13, 2006 | 45.73 | 46.47 | 45.51 | 46.34 | 2,482,824 | +0.59(+1.30%) |
Sep 12, 2006 | 45.27 | 45.78 | 45.03 | 45.75 | 2,488,534 | +0.36(+0.79%) |
Sep 11, 2006 | 43.96 | 45.58 | 43.91 | 45.39 | 5,185,793 | +1.40(+3.17%) |
Sep 08, 2006 | 43.57 | 44.06 | 43.02 | 43.99 | 1,458,504 | +0.51(+1.17%) |
Sep 07, 2006 | 43.76 | 43.76 | 43.29 | 43.48 | 1,350,204 | -0.28(-0.64%) |
Sep 06, 2006 | 43.64 | 44.02 | 43.53 | 43.76 | 1,690,266 | +0.12(+0.28%) |
Sep 05, 2006 | 43.22 | 43.82 | 43.14 | 43.64 | 1,318,895 | +0.52(+1.20%) |
Sep 01, 2006 | 43.37 | 43.51 | 43.06 | 43.12 | 1,010,536 | +0.06(+0.14%) |
Aug 31, 2006 | 43.42 | 43.48 | 43.06 | 43.06 | 1,489,419 | -0.36(-0.83%) |
Aug 30, 2006 | 43.12 | 43.42 | 42.95 | 43.42 | 1,073,350 | +0.43(+1.00%) |
Aug 29, 2006 | 43.46 | 43.54 | 42.80 | 42.99 | 1,963,772 | -0.39(-0.89%) |
Aug 28, 2006 | 43.63 | 43.79 | 43.26 | 43.38 | 2,068,528 | -0.25(-0.58%) |
Aug 25, 2006 | 43.66 | 43.76 | 43.50 | 43.63 | 1,066,655 | -0.03(-0.07%) |
Aug 24, 2006 | 43.16 | 43.67 | 43.03 | 43.66 | 2,120,118 | +0.61(+1.43%) |
Aug 23, 2006 | 43.62 | 43.62 | 42.94 | 43.05 | 1,460,473 | -0.46(-1.05%) |
Aug 22, 2006 | 42.94 | 43.50 | 42.66 | 43.50 | 1,526,831 | +0.56(+1.31%) |
Aug 21, 2006 | 42.66 | 43.05 | 42.57 | 42.94 | 1,059,369 | +0.26(+0.61%) |
Aug 18, 2006 | 42.40 | 42.73 | 42.29 | 42.68 | 1,546,522 | +0.33(+0.77%) |
Aug 17, 2006 | 42.47 | 42.56 | 42.27 | 42.35 | 980,015 | -0.12(-0.28%) |
Aug 16, 2006 | 42.65 | 42.69 | 42.26 | 42.47 | 1,235,406 | +0.15(+0.36%) |
Aug 15, 2006 | 42.33 | 42.48 | 42.09 | 42.32 | 1,403,960 | +0.18(+0.42%) |
Aug 14, 2006 | 41.98 | 42.42 | 41.61 | 42.14 | 1,512,260 | +0.53(+1.28%) |
Aug 11, 2006 | 41.92 | 42.11 | 41.47 | 41.61 | 1,196,418 | -0.44(-1.04%) |
Aug 10, 2006 | 41.58 | 42.13 | 41.23 | 42.04 | 1,360,246 | +0.49(+1.17%) |
Aug 09, 2006 | 42.10 | 42.13 | 41.42 | 41.56 | 2,057,501 | -0.36(-0.85%) |
Aug 08, 2006 | 42.53 | 42.79 | 41.73 | 41.91 | 2,446,396 | -0.61(-1.44%) |
Aug 07, 2006 | 42.60 | 42.75 | 42.21 | 42.53 | 1,447,477 | -0.07(-0.17%) |
Aug 04, 2006 | 42.47 | 42.79 | 42.36 | 42.60 | 1,853,897 | +0.48(+1.13%) |
Aug 03, 2006 | 42.00 | 42.13 | 41.64 | 42.12 | 2,151,033 | +0.12(+0.29%) |
Aug 02, 2006 | 42.66 | 42.66 | 41.77 | 42.00 | 3,646,950 | -0.86(-2.00%) |
Aug 01, 2006 | 43.44 | 43.46 | 42.54 | 42.86 | 2,548,395 | -0.58(-1.33%) |
Jul 31, 2006 | 43.46 | 43.70 | 43.14 | 43.44 | 2,191,005 | -0.15(-0.34%) |
Jul 28, 2006 | 43.24 | 43.73 | 43.17 | 43.58 | 1,635,722 | +0.60(+1.39%) |
Jul 27, 2006 | 43.61 | 43.63 | 42.90 | 42.98 | 1,233,634 | -0.19(-0.44%) |
Jul 26, 2006 | 42.77 | 43.21 | 42.68 | 43.17 | 1,490,206 | +0.27(+0.64%) |
Jul 25, 2006 | 42.81 | 43.02 | 42.40 | 42.90 | 2,214,043 | +0.09(+0.20%) |
Jul 24, 2006 | 42.16 | 42.82 | 42.15 | 42.81 | 1,031,999 | +0.66(+1.57%) |
Jul 21, 2006 | 43.00 | 43.00 | 42.08 | 42.15 | 1,756,624 | -0.55(-1.28%) |
Jul 20, 2006 | 43.20 | 43.27 | 42.68 | 42.70 | 1,644,386 | -0.39(-0.91%) |
Jul 19, 2006 | 42.08 | 43.09 | 41.87 | 43.09 | 2,106,925 | +1.12(+2.67%) |
Jul 18, 2006 | 41.72 | 42.02 | 41.43 | 41.97 | 1,505,762 | +0.36(+0.85%) |
Jul 17, 2006 | 41.67 | 41.94 | 41.45 | 41.61 | 1,223,592 | -0.19(-0.45%) |
Jul 14, 2006 | 42.42 | 42.53 | 41.67 | 41.80 | 1,490,206 | -0.62(-1.46%) |
Jul 13, 2006 | 43.19 | 43.20 | 42.32 | 42.42 | 1,642,614 | -0.77(-1.79%) |
Jul 12, 2006 | 43.10 | 43.27 | 42.90 | 43.19 | 1,984,644 | +0.38(+0.89%) |
Jul 11, 2006 | 43.01 | 43.01 | 42.51 | 42.81 | 1,290,147 | -0.25(-0.59%) |
Jul 10, 2006 | 42.39 | 43.12 | 42.39 | 43.07 | 1,396,674 | +0.68(+1.59%) |
Jul 07, 2006 | 42.17 | 42.78 | 42.07 | 42.39 | 1,607,170 | -0.13(-0.30%) |
Jul 06, 2006 | 42.80 | 42.92 | 42.41 | 42.52 | 1,926,950 | -0.41(-0.96%) |
Jul 05, 2006 | 42.68 | 43.20 | 42.26 | 42.93 | 2,449,940 | +0.25(+0.58%) |