Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.99 | 46.03 | 45.13 | 45.16 | 6,235,479 | -0.54(-1.19%) |
Sep 28, 2006 | 45.05 | 45.71 | 44.73 | 45.71 | 8,560,727 | +0.62(+1.39%) |
Sep 27, 2006 | 45.23 | 45.88 | 44.71 | 45.08 | 7,332,396 | -0.15(-0.33%) |
Sep 26, 2006 | 44.18 | 45.68 | 44.13 | 45.23 | 11,105,386 | +1.08(+2.44%) |
Sep 25, 2006 | 43.22 | 44.55 | 43.08 | 44.15 | 11,188,722 | +1.07(+2.49%) |
Sep 22, 2006 | 44.30 | 44.39 | 42.62 | 43.08 | 16,220,638 | -1.21(-2.74%) |
Sep 21, 2006 | 45.55 | 45.57 | 44.09 | 44.30 | 13,045,132 | -0.92(-2.03%) |
Sep 20, 2006 | 45.95 | 46.16 | 45.20 | 45.22 | 7,143,870 | -0.47(-1.02%) |
Sep 19, 2006 | 46.36 | 46.40 | 45.23 | 45.69 | 5,824,482 | -0.30(-0.64%) |
Sep 18, 2006 | 45.31 | 46.40 | 44.96 | 45.98 | 8,267,157 | +1.07(+2.38%) |
Sep 15, 2006 | 45.51 | 45.51 | 44.81 | 44.91 | 9,337,412 | -0.05(-0.12%) |
Sep 14, 2006 | 45.53 | 45.76 | 44.92 | 44.96 | 5,097,478 | -0.56(-1.24%) |
Sep 13, 2006 | 44.72 | 46.08 | 44.71 | 45.53 | 10,391,786 | +0.81(+1.81%) |
Sep 12, 2006 | 45.13 | 45.33 | 44.34 | 44.72 | 17,600,344 | -0.25(-0.55%) |
Sep 11, 2006 | 45.99 | 45.99 | 44.85 | 44.96 | 11,499,921 | -1.24(-2.69%) |
Sep 08, 2006 | 46.74 | 46.81 | 46.17 | 46.21 | 6,283,703 | -0.30(-0.65%) |
Sep 07, 2006 | 46.98 | 47.12 | 46.47 | 46.51 | 7,570,602 | -0.94(-1.98%) |
Sep 06, 2006 | 47.37 | 48.32 | 47.37 | 47.45 | 8,143,173 | -0.38(-0.79%) |
Sep 05, 2006 | 47.26 | 47.96 | 46.65 | 47.83 | 12,390,974 | +1.65(+3.58%) |
Sep 01, 2006 | 45.76 | 46.54 | 45.27 | 46.17 | 8,321,937 | +0.63(+1.39%) |
Aug 31, 2006 | 44.82 | 45.69 | 44.58 | 45.54 | 9,338,868 | +0.89(+1.98%) |
Aug 30, 2006 | 44.68 | 45.12 | 44.49 | 44.66 | 6,194,103 | -0.27(-0.60%) |
Aug 29, 2006 | 45.49 | 45.62 | 44.69 | 44.92 | 7,157,419 | -0.43(-0.94%) |
Aug 28, 2006 | 45.39 | 45.98 | 45.18 | 45.35 | 5,594,142 | +0.05(+0.12%) |
Aug 25, 2006 | 44.96 | 45.62 | 44.79 | 45.29 | 5,775,966 | +0.34(+0.75%) |
Aug 24, 2006 | 46.13 | 46.14 | 44.44 | 44.96 | 12,983,504 | -1.17(-2.54%) |
Aug 23, 2006 | 47.19 | 47.50 | 46.04 | 46.13 | 6,659,589 | -0.89(-1.88%) |
Aug 22, 2006 | 46.96 | 47.43 | 46.75 | 47.02 | 5,373,564 | +0.17(+0.37%) |
Aug 21, 2006 | 46.85 | 46.97 | 46.41 | 46.85 | 5,718,563 | -0.04(-0.09%) |
Aug 18, 2006 | 47.87 | 47.87 | 46.46 | 46.89 | 8,473,166 | -0.72(-1.51%) |
Aug 17, 2006 | 47.44 | 48.07 | 47.19 | 47.61 | 5,446,702 | +0.17(+0.36%) |
Aug 16, 2006 | 46.79 | 47.74 | 46.44 | 47.44 | 9,870,499 | +1.17(+2.52%) |
Aug 15, 2006 | 45.62 | 46.30 | 45.23 | 46.27 | 10,032,946 | +1.00(+2.20%) |
Aug 14, 2006 | 46.40 | 47.09 | 44.97 | 45.27 | 12,127,999 | -0.73(-1.60%) |
Aug 11, 2006 | 46.78 | 46.82 | 45.40 | 46.01 | 10,250,173 | -0.89(-1.89%) |
Aug 10, 2006 | 47.19 | 47.39 | 46.71 | 46.89 | 9,813,825 | -0.14(-0.29%) |
Aug 09, 2006 | 49.63 | 49.66 | 46.95 | 47.03 | 12,118,529 | -2.11(-4.30%) |
Aug 08, 2006 | 50.24 | 50.40 | 48.92 | 49.14 | 6,031,510 | -1.08(-2.16%) |
Aug 07, 2006 | 50.19 | 50.74 | 49.78 | 50.23 | 5,642,949 | +0.05(+0.11%) |
Aug 04, 2006 | 50.43 | 50.85 | 49.58 | 50.17 | 7,568,563 | +0.25(+0.51%) |
Aug 03, 2006 | 48.22 | 50.04 | 47.99 | 49.92 | 7,138,334 | +1.36(+2.80%) |
Aug 02, 2006 | 47.99 | 48.88 | 47.99 | 48.56 | 4,453,081 | +0.71(+1.49%) |
Aug 01, 2006 | 48.13 | 48.34 | 47.44 | 47.85 | 6,575,962 | -0.80(-1.64%) |
Jul 31, 2006 | 48.73 | 49.19 | 48.36 | 48.64 | 4,975,242 | -0.23(-0.48%) |
Jul 28, 2006 | 48.94 | 49.22 | 48.32 | 48.88 | 4,411,122 | +0.34(+0.69%) |
Jul 27, 2006 | 48.39 | 49.84 | 48.21 | 48.54 | 8,861,872 | +0.41(+0.84%) |
Jul 26, 2006 | 48.58 | 48.68 | 47.91 | 48.14 | 5,138,417 | -0.36(-0.75%) |
Jul 25, 2006 | 48.39 | 48.75 | 47.59 | 48.50 | 7,962,369 | +0.10(+0.20%) |
Jul 24, 2006 | 46.92 | 48.43 | 46.82 | 48.40 | 10,395,282 | +1.49(+3.17%) |
Jul 21, 2006 | 48.73 | 48.80 | 46.06 | 46.91 | 21,038,824 | -0.50(-1.06%) |
Jul 20, 2006 | 48.99 | 49.33 | 47.10 | 47.41 | 10,514,459 | -1.40(-2.87%) |
Jul 19, 2006 | 47.68 | 49.28 | 46.93 | 48.82 | 8,096,114 | +1.13(+2.38%) |
Jul 18, 2006 | 47.77 | 48.15 | 46.71 | 47.68 | 7,069,275 | +0.19(+0.40%) |
Jul 17, 2006 | 47.49 | 48.18 | 47.36 | 47.49 | 8,294,984 | +0.00(+0.00%) |
Jul 14, 2006 | 48.05 | 48.25 | 47.22 | 47.49 | 8,096,114 | -0.35(-0.73%) |
Jul 13, 2006 | 48.77 | 48.78 | 47.81 | 47.84 | 7,257,073 | -1.11(-2.26%) |
Jul 12, 2006 | 50.12 | 50.24 | 48.83 | 48.95 | 5,648,048 | -1.43(-2.85%) |
Jul 11, 2006 | 50.30 | 50.52 | 49.82 | 50.38 | 4,953,679 | +0.09(+0.18%) |
Jul 10, 2006 | 49.93 | 50.86 | 49.76 | 50.29 | 3,801,254 | +0.47(+0.95%) |
Jul 07, 2006 | 50.38 | 50.75 | 49.67 | 49.82 | 4,857,086 | -0.73(-1.45%) |
Jul 06, 2006 | 50.19 | 50.96 | 50.07 | 50.55 | 4,626,746 | +0.36(+0.71%) |
Jul 05, 2006 | 50.59 | 50.65 | 50.02 | 50.19 | 7,336,329 | -1.13(-2.19%) |