Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.37 | 45.59 | 45.21 | 45.46 | 1,748,375 | +0.20(+0.44%) |
Sep 28, 2006 | 45.67 | 45.68 | 45.07 | 45.26 | 2,174,803 | -0.31(-0.67%) |
Sep 27, 2006 | 45.39 | 45.65 | 45.23 | 45.56 | 1,803,597 | +0.18(+0.39%) |
Sep 26, 2006 | 45.45 | 45.67 | 45.28 | 45.39 | 1,579,319 | -0.18(-0.39%) |
Sep 25, 2006 | 45.82 | 45.96 | 45.31 | 45.56 | 1,833,701 | -0.14(-0.30%) |
Sep 22, 2006 | 45.40 | 45.79 | 45.14 | 45.70 | 1,785,655 | +0.32(+0.70%) |
Sep 21, 2006 | 45.90 | 46.01 | 45.14 | 45.38 | 2,468,459 | -0.52(-1.13%) |
Sep 20, 2006 | 45.95 | 46.17 | 45.70 | 45.90 | 2,127,356 | -0.05(-0.11%) |
Sep 19, 2006 | 45.75 | 46.18 | 45.55 | 45.95 | 3,108,799 | +0.28(+0.60%) |
Sep 18, 2006 | 45.89 | 46.05 | 45.63 | 45.67 | 2,491,186 | -0.32(-0.70%) |
Sep 15, 2006 | 45.85 | 46.32 | 45.67 | 45.99 | 10,612,261 | +0.20(+0.43%) |
Sep 14, 2006 | 45.50 | 45.90 | 45.42 | 45.80 | 5,859,350 | +0.03(+0.05%) |
Sep 13, 2006 | 45.17 | 45.90 | 44.95 | 45.77 | 2,513,713 | +0.59(+1.30%) |
Sep 12, 2006 | 44.71 | 45.22 | 44.47 | 45.18 | 2,519,494 | +0.36(+0.79%) |
Sep 11, 2006 | 43.42 | 45.02 | 43.37 | 44.83 | 5,250,310 | +1.38(+3.17%) |
Sep 08, 2006 | 43.04 | 43.51 | 42.50 | 43.45 | 1,476,649 | +0.50(+1.17%) |
Sep 07, 2006 | 43.22 | 43.22 | 42.76 | 42.95 | 1,367,002 | -0.28(-0.64%) |
Sep 06, 2006 | 43.10 | 43.47 | 42.99 | 43.22 | 1,711,294 | +0.12(+0.28%) |
Sep 05, 2006 | 42.69 | 43.28 | 42.61 | 43.10 | 1,335,304 | +0.51(+1.20%) |
Sep 01, 2006 | 42.84 | 42.98 | 42.53 | 42.59 | 1,023,108 | +0.06(+0.14%) |
Aug 31, 2006 | 42.89 | 42.94 | 42.53 | 42.53 | 1,507,949 | -0.36(-0.83%) |
Aug 30, 2006 | 42.59 | 42.89 | 42.42 | 42.89 | 1,086,704 | +0.43(+1.00%) |
Aug 29, 2006 | 42.93 | 43.01 | 42.27 | 42.46 | 1,988,204 | -0.38(-0.89%) |
Aug 28, 2006 | 43.09 | 43.25 | 42.73 | 42.84 | 2,094,262 | -0.25(-0.58%) |
Aug 25, 2006 | 43.12 | 43.22 | 42.96 | 43.09 | 1,079,925 | -0.03(-0.07%) |
Aug 24, 2006 | 42.63 | 43.14 | 42.50 | 43.12 | 2,146,494 | +0.61(+1.43%) |
Aug 23, 2006 | 43.09 | 43.09 | 42.42 | 42.52 | 1,478,643 | -0.45(-1.05%) |
Aug 22, 2006 | 42.42 | 42.97 | 42.14 | 42.97 | 1,545,827 | +0.56(+1.31%) |
Aug 21, 2006 | 42.14 | 42.52 | 42.05 | 42.41 | 1,072,549 | +0.26(+0.61%) |
Aug 18, 2006 | 41.87 | 42.21 | 41.77 | 42.16 | 1,565,763 | +0.32(+0.77%) |
Aug 17, 2006 | 41.95 | 42.03 | 41.75 | 41.83 | 992,208 | -0.12(-0.28%) |
Aug 16, 2006 | 42.13 | 42.17 | 41.74 | 41.95 | 1,250,776 | +0.15(+0.36%) |
Aug 15, 2006 | 41.81 | 41.95 | 41.57 | 41.80 | 1,421,427 | +0.18(+0.42%) |
Aug 14, 2006 | 41.46 | 41.90 | 41.10 | 41.62 | 1,531,074 | +0.53(+1.28%) |
Aug 11, 2006 | 41.41 | 41.59 | 40.96 | 41.10 | 1,211,303 | -0.43(-1.04%) |
Aug 10, 2006 | 41.07 | 41.61 | 40.73 | 41.53 | 1,377,169 | +0.48(+1.17%) |
Aug 09, 2006 | 41.58 | 41.61 | 40.91 | 41.05 | 2,083,098 | -0.35(-0.85%) |
Aug 08, 2006 | 42.00 | 42.26 | 41.22 | 41.40 | 2,476,832 | -0.61(-1.45%) |
Aug 07, 2006 | 42.08 | 42.23 | 41.69 | 42.00 | 1,465,485 | -0.07(-0.17%) |
Aug 04, 2006 | 41.94 | 42.26 | 41.84 | 42.07 | 1,876,961 | +0.47(+1.13%) |
Aug 03, 2006 | 41.48 | 41.61 | 41.13 | 41.60 | 2,177,794 | +0.12(+0.29%) |
Aug 02, 2006 | 42.14 | 42.14 | 41.26 | 41.48 | 3,692,321 | -0.85(-2.00%) |
Aug 01, 2006 | 42.90 | 42.92 | 42.01 | 42.33 | 2,580,099 | -0.57(-1.33%) |
Jul 31, 2006 | 42.92 | 43.16 | 42.61 | 42.90 | 2,218,264 | -0.15(-0.34%) |
Jul 28, 2006 | 42.71 | 43.19 | 42.64 | 43.05 | 1,656,072 | +0.59(+1.39%) |
Jul 27, 2006 | 43.08 | 43.09 | 42.37 | 42.46 | 1,248,982 | -0.19(-0.44%) |
Jul 26, 2006 | 42.25 | 42.68 | 42.16 | 42.64 | 1,508,746 | +0.27(+0.64%) |
Jul 25, 2006 | 42.29 | 42.50 | 41.87 | 42.37 | 2,241,588 | +0.09(+0.20%) |
Jul 24, 2006 | 41.64 | 42.29 | 41.63 | 42.29 | 1,044,838 | +0.65(+1.57%) |
Jul 21, 2006 | 42.48 | 42.48 | 41.56 | 41.63 | 1,778,478 | -0.54(-1.28%) |
Jul 20, 2006 | 42.67 | 42.74 | 42.16 | 42.18 | 1,664,844 | -0.39(-0.91%) |
Jul 19, 2006 | 41.56 | 42.56 | 41.35 | 42.56 | 2,133,137 | +1.11(+2.67%) |
Jul 18, 2006 | 41.21 | 41.50 | 40.92 | 41.45 | 1,524,495 | +0.35(+0.85%) |
Jul 17, 2006 | 41.16 | 41.43 | 40.94 | 41.10 | 1,238,814 | -0.19(-0.45%) |
Jul 14, 2006 | 41.90 | 42.00 | 41.16 | 41.29 | 1,508,746 | -0.61(-1.46%) |
Jul 13, 2006 | 42.66 | 42.67 | 41.80 | 41.90 | 1,663,050 | -0.76(-1.79%) |
Jul 12, 2006 | 42.57 | 42.74 | 42.38 | 42.66 | 2,009,336 | +0.38(+0.89%) |
Jul 11, 2006 | 42.49 | 42.49 | 41.98 | 42.29 | 1,306,198 | -0.25(-0.59%) |
Jul 10, 2006 | 41.87 | 42.59 | 41.87 | 42.54 | 1,414,051 | +0.67(+1.59%) |
Jul 07, 2006 | 41.65 | 42.26 | 41.55 | 41.87 | 1,627,165 | -0.13(-0.30%) |
Jul 06, 2006 | 42.28 | 42.40 | 41.88 | 41.99 | 1,950,923 | -0.41(-0.96%) |
Jul 05, 2006 | 42.16 | 42.67 | 41.74 | 42.40 | 2,480,420 | +0.25(+0.58%) |