Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 47.61 | 47.91 | 46.87 | 46.91 | 1,722,956 | -0.29(-0.62%) |
Sep 28, 2006 | 46.82 | 47.29 | 46.56 | 47.21 | 1,335,032 | +0.43(+0.91%) |
Sep 27, 2006 | 46.61 | 46.94 | 46.35 | 46.78 | 1,680,702 | +0.04(+0.08%) |
Sep 26, 2006 | 47.12 | 47.19 | 46.50 | 46.74 | 1,257,829 | -0.31(-0.66%) |
Sep 25, 2006 | 46.81 | 47.48 | 46.54 | 47.06 | 1,650,473 | +0.38(+0.82%) |
Sep 22, 2006 | 47.25 | 47.39 | 46.57 | 46.67 | 1,387,175 | -0.46(-0.98%) |
Sep 21, 2006 | 48.03 | 48.03 | 46.34 | 47.14 | 4,041,844 | -0.88(-1.83%) |
Sep 20, 2006 | 48.72 | 48.72 | 47.97 | 48.02 | 1,454,488 | -0.66(-1.35%) |
Sep 19, 2006 | 48.50 | 48.71 | 48.21 | 48.68 | 1,478,649 | +0.39(+0.81%) |
Sep 18, 2006 | 48.28 | 48.48 | 48.08 | 48.28 | 1,168,940 | +0.12(+0.24%) |
Sep 15, 2006 | 48.59 | 48.61 | 47.99 | 48.17 | 1,645,753 | -0.25(-0.51%) |
Sep 14, 2006 | 48.05 | 48.42 | 47.86 | 48.42 | 949,019 | +0.24(+0.50%) |
Sep 13, 2006 | 48.50 | 48.82 | 47.99 | 48.18 | 1,261,538 | -0.69(-1.40%) |
Sep 12, 2006 | 48.85 | 49.03 | 48.28 | 48.86 | 3,565,480 | +0.09(+0.18%) |
Sep 11, 2006 | 47.61 | 48.92 | 47.52 | 48.77 | 3,851,591 | +1.17(+2.47%) |
Sep 08, 2006 | 47.16 | 47.77 | 47.12 | 47.60 | 1,925,009 | +0.44(+0.92%) |
Sep 07, 2006 | 46.79 | 47.46 | 46.77 | 47.16 | 2,227,976 | +0.15(+0.32%) |
Sep 06, 2006 | 46.15 | 47.02 | 46.05 | 47.01 | 2,842,113 | +0.86(+1.87%) |
Sep 05, 2006 | 46.14 | 46.37 | 46.07 | 46.15 | 1,389,197 | +0.02(+0.04%) |
Sep 01, 2006 | 45.52 | 46.23 | 45.52 | 46.13 | 1,340,651 | +0.93(+2.05%) |
Aug 31, 2006 | 45.43 | 45.69 | 45.00 | 45.21 | 1,668,453 | -0.18(-0.39%) |
Aug 30, 2006 | 45.60 | 45.82 | 45.36 | 45.38 | 1,268,955 | -0.28(-0.60%) |
Aug 29, 2006 | 45.61 | 45.83 | 45.51 | 45.66 | 1,551,244 | -0.04(-0.08%) |
Aug 28, 2006 | 45.72 | 45.94 | 45.51 | 45.69 | 1,853,088 | -0.03(-0.06%) |
Aug 25, 2006 | 45.42 | 46.42 | 45.42 | 45.72 | 1,823,195 | -0.12(-0.27%) |
Aug 24, 2006 | 45.71 | 45.93 | 45.38 | 45.85 | 1,268,505 | +0.13(+0.29%) |
Aug 23, 2006 | 45.96 | 46.06 | 45.38 | 45.71 | 1,302,668 | -0.20(-0.45%) |
Aug 22, 2006 | 44.96 | 45.94 | 44.96 | 45.92 | 1,374,139 | +0.16(+0.35%) |
Aug 21, 2006 | 46.34 | 46.34 | 45.63 | 45.76 | 956,998 | -0.59(-1.27%) |
Aug 18, 2006 | 46.35 | 46.42 | 46.03 | 46.34 | 1,291,093 | +0.07(+0.15%) |
Aug 17, 2006 | 45.78 | 46.32 | 45.74 | 46.27 | 1,284,800 | +0.25(+0.54%) |
Aug 16, 2006 | 45.72 | 46.10 | 45.47 | 46.02 | 1,157,140 | +0.28(+0.60%) |
Aug 15, 2006 | 45.85 | 46.10 | 45.41 | 45.75 | 1,515,396 | +0.21(+0.47%) |
Aug 14, 2006 | 45.92 | 46.04 | 45.41 | 45.53 | 1,154,668 | +0.06(+0.14%) |
Aug 11, 2006 | 45.62 | 45.94 | 45.19 | 45.47 | 1,216,362 | -0.28(-0.60%) |
Aug 10, 2006 | 45.01 | 45.86 | 44.99 | 45.75 | 1,705,425 | +0.65(+1.44%) |
Aug 09, 2006 | 45.68 | 46.01 | 44.97 | 45.10 | 1,751,612 | -0.40(-0.88%) |
Aug 08, 2006 | 45.29 | 45.53 | 45.05 | 45.50 | 2,109,081 | +0.05(+0.12%) |
Aug 07, 2006 | 45.55 | 45.73 | 45.31 | 45.45 | 1,882,193 | -0.10(-0.21%) |
Aug 04, 2006 | 46.05 | 46.14 | 45.51 | 45.54 | 1,784,875 | -0.14(-0.31%) |
Aug 03, 2006 | 45.72 | 45.98 | 45.50 | 45.69 | 2,428,905 | -0.04(-0.08%) |
Aug 02, 2006 | 44.95 | 45.89 | 44.95 | 45.72 | 1,885,901 | +0.77(+1.72%) |
Aug 01, 2006 | 44.84 | 45.13 | 44.80 | 44.95 | 1,751,724 | +0.11(+0.24%) |
Jul 31, 2006 | 45.21 | 45.57 | 44.72 | 44.84 | 1,858,931 | -0.68(-1.49%) |
Jul 28, 2006 | 45.07 | 46.67 | 45.03 | 45.52 | 3,839,679 | +1.24(+2.79%) |
Jul 27, 2006 | 44.72 | 45.06 | 44.27 | 44.28 | 1,761,388 | -0.45(-1.01%) |
Jul 26, 2006 | 44.76 | 45.27 | 44.55 | 44.73 | 1,546,525 | -0.10(-0.22%) |
Jul 25, 2006 | 44.45 | 44.98 | 44.23 | 44.83 | 1,696,997 | +0.00(+0.00%) |
Jul 24, 2006 | 44.06 | 44.87 | 44.06 | 44.83 | 2,327,092 | +0.86(+1.96%) |
Jul 21, 2006 | 43.60 | 44.45 | 43.51 | 43.97 | 2,916,506 | +1.25(+2.94%) |
Jul 20, 2006 | 42.77 | 43.16 | 42.54 | 42.71 | 1,570,236 | -0.18(-0.41%) |
Jul 19, 2006 | 41.38 | 42.89 | 41.33 | 42.89 | 2,094,247 | +1.94(+4.74%) |
Jul 18, 2006 | 41.07 | 41.24 | 40.44 | 40.95 | 2,130,545 | +0.11(+0.26%) |
Jul 17, 2006 | 40.65 | 41.07 | 40.43 | 40.84 | 1,977,601 | +0.20(+0.50%) |
Jul 14, 2006 | 41.16 | 41.16 | 40.25 | 40.64 | 1,768,918 | -0.55(-1.34%) |
Jul 13, 2006 | 41.83 | 42.08 | 41.07 | 41.19 | 2,022,776 | -0.70(-1.68%) |
Jul 12, 2006 | 42.14 | 42.48 | 41.67 | 41.89 | 1,569,000 | -0.20(-0.47%) |
Jul 11, 2006 | 41.96 | 42.91 | 41.96 | 42.09 | 2,492,510 | +0.32(+0.77%) |
Jul 10, 2006 | 42.03 | 42.03 | 41.48 | 41.77 | 1,108,144 | -0.20(-0.47%) |
Jul 07, 2006 | 41.49 | 42.30 | 41.48 | 41.97 | 1,547,199 | +0.54(+1.31%) |
Jul 06, 2006 | 41.51 | 41.87 | 41.37 | 41.42 | 1,134,552 | +0.06(+0.15%) |
Jul 05, 2006 | 41.71 | 41.74 | 41.16 | 41.36 | 1,462,130 | -0.35(-0.83%) |