Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.86 | 45.56 | 44.74 | 44.87 | 2,325,959 | +0.01(+0.03%) |
Sep 28, 2006 | 44.02 | 45.10 | 43.93 | 44.86 | 2,743,349 | +1.16(+2.64%) |
Sep 27, 2006 | 44.64 | 44.72 | 43.44 | 43.70 | 3,326,933 | -0.87(-1.96%) |
Sep 26, 2006 | 43.14 | 45.00 | 43.13 | 44.57 | 3,695,881 | +1.44(+3.33%) |
Sep 25, 2006 | 42.89 | 43.26 | 41.80 | 43.14 | 2,254,058 | +0.29(+0.67%) |
Sep 22, 2006 | 43.93 | 43.93 | 42.51 | 42.85 | 2,717,300 | -0.75(-1.72%) |
Sep 21, 2006 | 43.13 | 44.80 | 43.06 | 43.60 | 4,101,846 | +0.75(+1.76%) |
Sep 20, 2006 | 43.19 | 43.82 | 42.64 | 42.84 | 2,935,287 | -0.23(-0.53%) |
Sep 19, 2006 | 43.85 | 43.85 | 42.21 | 43.07 | 4,932,361 | -0.81(-1.85%) |
Sep 18, 2006 | 43.58 | 44.96 | 43.33 | 43.88 | 4,032,688 | -0.56(-1.27%) |
Sep 15, 2006 | 44.97 | 45.24 | 44.14 | 44.45 | 4,608,046 | -0.48(-1.07%) |
Sep 14, 2006 | 45.17 | 45.28 | 44.67 | 44.93 | 4,974,405 | -0.24(-0.54%) |
Sep 13, 2006 | 47.40 | 47.77 | 44.86 | 45.17 | 5,224,382 | -2.19(-4.62%) |
Sep 12, 2006 | 45.62 | 47.51 | 45.39 | 47.36 | 3,888,886 | +1.91(+4.20%) |
Sep 11, 2006 | 45.33 | 45.70 | 44.25 | 45.45 | 2,487,583 | -0.02(-0.04%) |
Sep 08, 2006 | 44.57 | 45.88 | 44.57 | 45.47 | 2,418,272 | +0.89(+2.00%) |
Sep 07, 2006 | 44.21 | 45.28 | 43.76 | 44.57 | 3,013,281 | -0.13(-0.29%) |
Sep 06, 2006 | 44.80 | 44.84 | 44.12 | 44.70 | 2,850,743 | -0.16(-0.37%) |
Sep 05, 2006 | 45.46 | 45.47 | 44.44 | 44.87 | 2,877,249 | -0.39(-0.87%) |
Sep 01, 2006 | 46.21 | 46.84 | 45.14 | 45.26 | 2,820,733 | -0.56(-1.23%) |
Aug 31, 2006 | 46.46 | 47.19 | 45.66 | 45.83 | 2,269,748 | -0.11(-0.24%) |
Aug 30, 2006 | 45.95 | 46.57 | 45.55 | 45.94 | 1,816,103 | +0.01(+0.03%) |
Aug 29, 2006 | 45.59 | 45.94 | 44.99 | 45.93 | 2,240,043 | +0.43(+0.95%) |
Aug 28, 2006 | 43.67 | 45.95 | 43.65 | 45.49 | 3,705,783 | +1.99(+4.57%) |
Aug 25, 2006 | 45.03 | 45.03 | 43.29 | 43.50 | 2,102,030 | -0.93(-2.08%) |
Aug 24, 2006 | 43.51 | 44.56 | 43.20 | 44.43 | 1,886,633 | +1.21(+2.79%) |
Aug 23, 2006 | 43.79 | 43.97 | 42.60 | 43.22 | 1,394,295 | -0.27(-0.62%) |
Aug 22, 2006 | 43.98 | 44.34 | 43.17 | 43.49 | 1,740,851 | -0.32(-0.73%) |
Aug 21, 2006 | 44.49 | 44.49 | 43.36 | 43.81 | 1,638,179 | -0.75(-1.69%) |
Aug 18, 2006 | 44.05 | 44.81 | 43.75 | 44.57 | 1,916,338 | +0.60(+1.36%) |
Aug 17, 2006 | 43.84 | 44.75 | 43.44 | 43.97 | 5,342,135 | +1.12(+2.62%) |
Aug 16, 2006 | 41.97 | 43.12 | 41.96 | 42.85 | 2,523,838 | +0.85(+2.03%) |
Aug 15, 2006 | 40.54 | 42.18 | 40.21 | 41.99 | 4,121,650 | +2.11(+5.30%) |
Aug 14, 2006 | 40.08 | 41.02 | 39.79 | 39.88 | 2,814,640 | +0.28(+0.70%) |
Aug 11, 2006 | 40.21 | 40.29 | 39.35 | 39.60 | 1,783,047 | -0.14(-0.36%) |
Aug 10, 2006 | 39.49 | 40.18 | 38.74 | 39.75 | 3,386,038 | +0.03(+0.08%) |
Aug 09, 2006 | 40.50 | 40.82 | 39.51 | 39.72 | 2,430,154 | -0.46(-1.14%) |
Aug 08, 2006 | 40.04 | 40.92 | 39.55 | 40.18 | 1,946,956 | +0.22(+0.56%) |
Aug 07, 2006 | 40.70 | 40.70 | 39.58 | 39.95 | 2,799,712 | -0.75(-1.84%) |
Aug 04, 2006 | 40.42 | 41.54 | 40.05 | 40.70 | 3,067,664 | +0.78(+1.96%) |
Aug 03, 2006 | 41.09 | 41.10 | 38.67 | 39.92 | 9,585,803 | -2.93(-6.85%) |
Aug 02, 2006 | 41.36 | 43.17 | 41.36 | 42.85 | 5,685,644 | +2.53(+6.28%) |
Aug 01, 2006 | 40.56 | 40.56 | 38.86 | 40.32 | 4,498,824 | -0.40(-0.98%) |
Jul 31, 2006 | 40.88 | 41.95 | 40.04 | 40.72 | 3,155,407 | -0.49(-1.18%) |
Jul 28, 2006 | 38.83 | 41.23 | 37.86 | 41.21 | 9,407,727 | +2.21(+5.66%) |
Jul 27, 2006 | 41.38 | 41.38 | 38.99 | 39.00 | 7,749,896 | -2.38(-5.74%) |
Jul 26, 2006 | 44.90 | 45.13 | 41.36 | 41.38 | 6,966,147 | -4.15(-9.11%) |
Jul 25, 2006 | 43.98 | 45.75 | 43.00 | 45.53 | 2,593,911 | +0.76(+1.70%) |
Jul 24, 2006 | 42.75 | 44.94 | 42.75 | 44.76 | 3,161,805 | +2.15(+5.04%) |
Jul 21, 2006 | 45.13 | 45.30 | 42.47 | 42.62 | 4,096,210 | -2.67(-5.89%) |
Jul 20, 2006 | 46.15 | 46.46 | 44.80 | 45.28 | 2,289,856 | -0.41(-0.89%) |
Jul 19, 2006 | 44.22 | 46.27 | 43.90 | 45.69 | 4,626,478 | +1.63(+3.71%) |
Jul 18, 2006 | 45.76 | 46.44 | 43.49 | 44.06 | 3,832,980 | -1.33(-2.92%) |
Jul 17, 2006 | 44.36 | 45.58 | 44.36 | 45.38 | 3,039,939 | +1.02(+2.29%) |
Jul 14, 2006 | 45.95 | 46.35 | 43.99 | 44.36 | 3,999,632 | -1.63(-3.55%) |
Jul 13, 2006 | 47.47 | 47.72 | 45.64 | 46.00 | 4,079,758 | -2.13(-4.42%) |
Jul 12, 2006 | 48.64 | 49.22 | 48.09 | 48.13 | 1,865,763 | -0.92(-1.87%) |
Jul 11, 2006 | 48.45 | 49.29 | 46.84 | 49.04 | 4,650,547 | +0.47(+0.96%) |
Jul 10, 2006 | 48.71 | 49.33 | 47.72 | 48.58 | 2,725,678 | +0.12(+0.26%) |
Jul 07, 2006 | 50.42 | 50.88 | 47.97 | 48.45 | 3,264,781 | -1.75(-3.49%) |
Jul 06, 2006 | 49.12 | 50.55 | 48.80 | 50.21 | 2,962,859 | +0.93(+1.88%) |
Jul 05, 2006 | 50.02 | 50.19 | 48.22 | 49.28 | 5,054,532 | -1.37(-2.70%) |