Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.97 | 46.19 | 45.81 | 46.05 | 1,725,637 | +0.20(+0.44%) |
Sep 28, 2006 | 46.27 | 46.28 | 45.67 | 45.85 | 2,146,519 | -0.31(-0.67%) |
Sep 27, 2006 | 45.98 | 46.25 | 45.82 | 46.16 | 1,780,141 | +0.18(+0.39%) |
Sep 26, 2006 | 46.04 | 46.27 | 45.88 | 45.98 | 1,558,779 | -0.18(-0.39%) |
Sep 25, 2006 | 46.43 | 46.57 | 45.90 | 46.16 | 1,809,853 | -0.14(-0.30%) |
Sep 22, 2006 | 45.99 | 46.40 | 45.73 | 46.30 | 1,762,432 | +0.32(+0.70%) |
Sep 21, 2006 | 46.50 | 46.62 | 45.74 | 45.98 | 2,436,355 | -0.52(-1.13%) |
Sep 20, 2006 | 46.56 | 46.78 | 46.30 | 46.50 | 2,099,689 | -0.05(-0.11%) |
Sep 19, 2006 | 46.35 | 46.79 | 46.15 | 46.55 | 3,068,368 | +0.28(+0.60%) |
Sep 18, 2006 | 46.49 | 46.66 | 46.23 | 46.27 | 2,458,787 | -0.33(-0.70%) |
Sep 15, 2006 | 46.45 | 46.93 | 46.27 | 46.60 | 10,474,244 | +0.20(+0.43%) |
Sep 14, 2006 | 46.10 | 46.50 | 46.01 | 46.40 | 5,783,147 | +0.03(+0.05%) |
Sep 13, 2006 | 45.77 | 46.50 | 45.55 | 46.37 | 2,481,021 | +0.59(+1.30%) |
Sep 12, 2006 | 45.30 | 45.82 | 45.06 | 45.78 | 2,486,728 | +0.36(+0.79%) |
Sep 11, 2006 | 44.00 | 45.62 | 43.95 | 45.42 | 5,182,027 | +1.40(+3.17%) |
Sep 08, 2006 | 43.61 | 44.09 | 43.06 | 44.02 | 1,457,445 | +0.51(+1.17%) |
Sep 07, 2006 | 43.79 | 43.79 | 43.33 | 43.51 | 1,349,224 | -0.28(-0.64%) |
Sep 06, 2006 | 43.67 | 44.05 | 43.56 | 43.79 | 1,689,038 | +0.12(+0.28%) |
Sep 05, 2006 | 43.25 | 43.85 | 43.17 | 43.67 | 1,317,938 | +0.52(+1.20%) |
Sep 01, 2006 | 43.40 | 43.54 | 43.09 | 43.15 | 1,009,802 | +0.06(+0.14%) |
Aug 31, 2006 | 43.45 | 43.51 | 43.09 | 43.09 | 1,488,337 | -0.36(-0.83%) |
Aug 30, 2006 | 43.15 | 43.45 | 42.98 | 43.45 | 1,072,571 | +0.43(+1.00%) |
Aug 29, 2006 | 43.49 | 43.57 | 42.83 | 43.02 | 1,962,346 | -0.39(-0.89%) |
Aug 28, 2006 | 43.66 | 43.82 | 43.30 | 43.41 | 2,067,026 | -0.25(-0.58%) |
Aug 25, 2006 | 43.69 | 43.79 | 43.53 | 43.66 | 1,065,881 | -0.03(-0.07%) |
Aug 24, 2006 | 43.19 | 43.71 | 43.06 | 43.69 | 2,118,578 | +0.61(+1.43%) |
Aug 23, 2006 | 43.66 | 43.66 | 42.97 | 43.08 | 1,459,413 | -0.46(-1.05%) |
Aug 22, 2006 | 42.97 | 43.53 | 42.69 | 43.53 | 1,525,723 | +0.56(+1.31%) |
Aug 21, 2006 | 42.69 | 43.08 | 42.60 | 42.97 | 1,058,600 | +0.26(+0.61%) |
Aug 18, 2006 | 42.43 | 42.76 | 42.32 | 42.71 | 1,545,399 | +0.33(+0.77%) |
Aug 17, 2006 | 42.50 | 42.59 | 42.30 | 42.39 | 979,304 | -0.12(-0.28%) |
Aug 16, 2006 | 42.68 | 42.72 | 42.29 | 42.50 | 1,234,509 | +0.15(+0.36%) |
Aug 15, 2006 | 42.36 | 42.51 | 42.12 | 42.35 | 1,402,941 | +0.18(+0.42%) |
Aug 14, 2006 | 42.01 | 42.45 | 41.64 | 42.17 | 1,511,162 | +0.53(+1.28%) |
Aug 11, 2006 | 41.95 | 42.14 | 41.50 | 41.64 | 1,195,549 | -0.44(-1.04%) |
Aug 10, 2006 | 41.61 | 42.16 | 41.26 | 42.08 | 1,359,259 | +0.49(+1.17%) |
Aug 09, 2006 | 42.13 | 42.16 | 41.45 | 41.59 | 2,056,007 | -0.36(-0.85%) |
Aug 08, 2006 | 42.56 | 42.82 | 41.77 | 41.94 | 2,444,620 | -0.62(-1.45%) |
Aug 07, 2006 | 42.63 | 42.78 | 42.24 | 42.56 | 1,446,426 | -0.07(-0.17%) |
Aug 04, 2006 | 42.50 | 42.82 | 42.40 | 42.63 | 1,852,551 | +0.48(+1.13%) |
Aug 03, 2006 | 42.03 | 42.16 | 41.67 | 42.15 | 2,149,471 | +0.12(+0.29%) |
Aug 02, 2006 | 42.69 | 42.70 | 41.80 | 42.03 | 3,644,302 | -0.86(-2.00%) |
Aug 01, 2006 | 43.47 | 43.49 | 42.57 | 42.89 | 2,546,544 | -0.58(-1.33%) |
Jul 31, 2006 | 43.49 | 43.73 | 43.17 | 43.47 | 2,189,414 | -0.15(-0.34%) |
Jul 28, 2006 | 43.27 | 43.76 | 43.20 | 43.62 | 1,634,534 | +0.60(+1.39%) |
Jul 27, 2006 | 43.65 | 43.66 | 42.93 | 43.02 | 1,232,738 | -0.19(-0.44%) |
Jul 26, 2006 | 42.80 | 43.24 | 42.71 | 43.20 | 1,489,124 | +0.27(+0.64%) |
Jul 25, 2006 | 42.84 | 43.06 | 42.43 | 42.93 | 2,212,436 | +0.09(+0.20%) |
Jul 24, 2006 | 42.19 | 42.85 | 42.18 | 42.84 | 1,031,250 | +0.66(+1.57%) |
Jul 21, 2006 | 43.04 | 43.04 | 42.11 | 42.18 | 1,755,348 | -0.55(-1.28%) |
Jul 20, 2006 | 43.23 | 43.30 | 42.71 | 42.73 | 1,643,192 | -0.39(-0.91%) |
Jul 19, 2006 | 42.11 | 43.12 | 41.90 | 43.12 | 2,105,395 | +1.12(+2.67%) |
Jul 18, 2006 | 41.75 | 42.05 | 41.46 | 42.00 | 1,504,669 | +0.36(+0.85%) |
Jul 17, 2006 | 41.70 | 41.97 | 41.48 | 41.64 | 1,222,703 | -0.19(-0.45%) |
Jul 14, 2006 | 42.45 | 42.56 | 41.70 | 41.83 | 1,489,124 | -0.62(-1.46%) |
Jul 13, 2006 | 43.22 | 43.23 | 42.35 | 42.45 | 1,641,421 | -0.77(-1.79%) |
Jul 12, 2006 | 43.13 | 43.30 | 42.93 | 43.22 | 1,983,203 | +0.38(+0.89%) |
Jul 11, 2006 | 43.05 | 43.05 | 42.54 | 42.84 | 1,289,210 | -0.25(-0.59%) |
Jul 10, 2006 | 42.42 | 43.15 | 42.42 | 43.10 | 1,395,660 | +0.68(+1.59%) |
Jul 07, 2006 | 42.20 | 42.81 | 42.10 | 42.42 | 1,606,003 | -0.13(-0.30%) |
Jul 06, 2006 | 42.83 | 42.95 | 42.44 | 42.55 | 1,925,551 | -0.41(-0.96%) |
Jul 05, 2006 | 42.71 | 43.23 | 42.29 | 42.96 | 2,448,161 | +0.25(+0.58%) |