Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 47.53 | 47.60 | 47.31 | 47.33 | 3,060,728 | -0.06(-0.13%) |
Sep 28, 2006 | 47.63 | 47.79 | 47.19 | 47.39 | 2,391,724 | -0.17(-0.35%) |
Sep 27, 2006 | 47.08 | 47.57 | 47.01 | 47.55 | 2,243,871 | +0.41(+0.87%) |
Sep 26, 2006 | 47.14 | 47.28 | 46.99 | 47.14 | 2,374,444 | -0.43(-0.90%) |
Sep 25, 2006 | 47.69 | 47.75 | 47.24 | 47.57 | 1,636,974 | -0.03(-0.06%) |
Sep 22, 2006 | 47.33 | 47.61 | 47.05 | 47.60 | 2,247,131 | +0.25(+0.52%) |
Sep 21, 2006 | 47.91 | 47.94 | 47.20 | 47.36 | 4,232,627 | -0.49(-1.03%) |
Sep 20, 2006 | 48.09 | 48.31 | 47.73 | 47.85 | 2,695,253 | -0.15(-0.32%) |
Sep 19, 2006 | 47.76 | 48.00 | 47.57 | 48.00 | 2,282,831 | +0.31(+0.64%) |
Sep 18, 2006 | 47.72 | 47.97 | 47.55 | 47.70 | 3,249,171 | -0.28(-0.58%) |
Sep 15, 2006 | 47.88 | 48.04 | 47.82 | 47.97 | 3,076,866 | +0.12(+0.26%) |
Sep 14, 2006 | 47.64 | 47.85 | 47.36 | 47.85 | 3,196,355 | +0.00(+0.00%) |
Sep 13, 2006 | 47.79 | 47.96 | 47.40 | 47.85 | 2,684,331 | +0.43(+0.91%) |
Sep 12, 2006 | 46.84 | 47.56 | 46.62 | 47.42 | 3,337,035 | +0.61(+1.30%) |
Sep 11, 2006 | 46.65 | 46.92 | 46.26 | 46.81 | 1,787,924 | +0.07(+0.14%) |
Sep 08, 2006 | 46.28 | 46.74 | 45.94 | 46.74 | 3,030,245 | +0.47(+1.02%) |
Sep 07, 2006 | 46.35 | 46.57 | 46.16 | 46.27 | 3,379,744 | -0.30(-0.65%) |
Sep 06, 2006 | 46.81 | 46.81 | 46.57 | 46.57 | 2,308,424 | -0.24(-0.51%) |
Sep 05, 2006 | 46.90 | 46.90 | 46.36 | 46.81 | 1,401,258 | +0.39(+0.85%) |
Sep 01, 2006 | 46.68 | 46.79 | 46.39 | 46.42 | 1,547,480 | -0.23(-0.50%) |
Aug 31, 2006 | 46.65 | 46.85 | 46.58 | 46.65 | 1,518,138 | +0.00(+0.00%) |
Aug 30, 2006 | 46.36 | 46.66 | 46.35 | 46.65 | 1,566,879 | +0.34(+0.73%) |
Aug 29, 2006 | 46.32 | 46.33 | 45.96 | 46.32 | 1,355,940 | +0.00(+0.00%) |
Aug 28, 2006 | 45.76 | 46.35 | 45.75 | 46.32 | 1,504,445 | +0.56(+1.23%) |
Aug 25, 2006 | 45.89 | 45.97 | 45.72 | 45.75 | 1,326,435 | -0.05(-0.11%) |
Aug 24, 2006 | 45.70 | 45.87 | 45.60 | 45.80 | 1,784,012 | +0.21(+0.47%) |
Aug 23, 2006 | 46.16 | 46.17 | 45.52 | 45.59 | 1,349,420 | -0.52(-1.12%) |
Aug 22, 2006 | 45.70 | 46.10 | 45.59 | 46.10 | 2,398,570 | +0.41(+0.90%) |
Aug 21, 2006 | 45.33 | 45.72 | 45.33 | 45.69 | 3,115,663 | +0.26(+0.58%) |
Aug 18, 2006 | 45.46 | 45.52 | 45.20 | 45.43 | 1,233,843 | +0.01(+0.03%) |
Aug 17, 2006 | 45.23 | 45.55 | 45.21 | 45.41 | 2,614,888 | +0.05(+0.11%) |
Aug 16, 2006 | 45.36 | 45.43 | 45.27 | 45.36 | 2,485,782 | +0.12(+0.27%) |
Aug 15, 2006 | 45.12 | 45.43 | 45.11 | 45.24 | 4,679,445 | +0.52(+1.17%) |
Aug 14, 2006 | 44.35 | 45.06 | 44.35 | 44.72 | 2,053,961 | +0.41(+0.93%) |
Aug 11, 2006 | 44.95 | 44.95 | 44.14 | 44.31 | 4,187,147 | -0.37(-0.82%) |
Aug 10, 2006 | 44.44 | 44.74 | 44.18 | 44.68 | 2,530,773 | +0.09(+0.21%) |
Aug 09, 2006 | 45.09 | 45.18 | 44.59 | 44.59 | 4,384,066 | -0.42(-0.93%) |
Aug 08, 2006 | 45.61 | 45.76 | 44.90 | 45.00 | 4,586,528 | -0.75(-1.64%) |
Aug 07, 2006 | 46.19 | 46.19 | 45.64 | 45.75 | 3,054,534 | -0.50(-1.09%) |
Aug 04, 2006 | 46.07 | 46.37 | 45.98 | 46.25 | 3,548,299 | +0.68(+1.49%) |
Aug 03, 2006 | 45.15 | 45.59 | 44.84 | 45.57 | 3,134,899 | +0.48(+1.07%) |
Aug 02, 2006 | 45.24 | 45.27 | 44.98 | 45.09 | 1,883,450 | +0.00(+0.00%) |
Aug 01, 2006 | 45.03 | 45.27 | 44.68 | 45.09 | 3,498,254 | -0.21(-0.47%) |
Jul 31, 2006 | 45.27 | 45.52 | 45.11 | 45.30 | 3,401,751 | -0.21(-0.46%) |
Jul 28, 2006 | 45.20 | 45.56 | 45.11 | 45.51 | 2,896,248 | +0.67(+1.49%) |
Jul 27, 2006 | 45.27 | 45.55 | 44.84 | 44.84 | 2,108,896 | -0.34(-0.75%) |
Jul 26, 2006 | 44.97 | 45.20 | 44.86 | 45.18 | 2,901,139 | +0.19(+0.42%) |
Jul 25, 2006 | 44.66 | 45.01 | 44.53 | 44.99 | 3,663,549 | +0.31(+0.69%) |
Jul 24, 2006 | 44.14 | 44.69 | 43.89 | 44.68 | 2,136,119 | +0.77(+1.75%) |
Jul 21, 2006 | 44.71 | 44.71 | 43.83 | 43.92 | 7,824,940 | -0.83(-1.86%) |
Jul 20, 2006 | 45.40 | 45.40 | 44.71 | 44.75 | 4,129,440 | -0.56(-1.23%) |
Jul 19, 2006 | 44.41 | 45.31 | 44.32 | 45.31 | 8,618,813 | +1.06(+2.38%) |
Jul 18, 2006 | 43.95 | 44.25 | 43.68 | 44.25 | 7,473,974 | +0.52(+1.19%) |
Jul 17, 2006 | 43.74 | 43.94 | 43.59 | 43.73 | 1,883,613 | -0.03(-0.07%) |
Jul 14, 2006 | 44.63 | 44.63 | 43.74 | 43.76 | 3,758,749 | -0.60(-1.34%) |
Jul 13, 2006 | 45.09 | 45.09 | 44.35 | 44.36 | 3,739,350 | -0.70(-1.55%) |
Jul 12, 2006 | 45.02 | 45.09 | 44.81 | 45.06 | 2,011,252 | +0.20(+0.44%) |
Jul 11, 2006 | 44.87 | 44.98 | 44.59 | 44.86 | 2,345,428 | -0.01(-0.03%) |
Jul 10, 2006 | 44.35 | 44.87 | 44.35 | 44.87 | 2,289,677 | +0.46(+1.04%) |
Jul 07, 2006 | 44.41 | 44.87 | 44.33 | 44.41 | 2,639,014 | -0.18(-0.41%) |
Jul 06, 2006 | 44.48 | 44.67 | 44.34 | 44.60 | 3,633,066 | +0.13(+0.30%) |
Jul 05, 2006 | 44.48 | 44.64 | 43.94 | 44.46 | 2,870,655 | -0.04(-0.08%) |