Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.44 | 45.66 | 45.30 | 45.46 | 1,139,736 | -0.09(-0.21%) |
Sep 28, 2006 | 45.51 | 45.74 | 45.44 | 45.55 | 1,238,121 | -0.03(-0.07%) |
Sep 27, 2006 | 45.46 | 45.74 | 45.31 | 45.58 | 1,713,572 | +0.19(+0.43%) |
Sep 26, 2006 | 45.31 | 45.63 | 45.26 | 45.39 | 1,672,990 | -0.03(-0.07%) |
Sep 25, 2006 | 45.05 | 45.61 | 45.05 | 45.42 | 1,654,122 | +0.24(+0.53%) |
Sep 22, 2006 | 45.38 | 45.41 | 45.11 | 45.18 | 849,972 | -0.14(-0.31%) |
Sep 21, 2006 | 45.52 | 45.60 | 45.17 | 45.32 | 1,194,394 | -0.19(-0.41%) |
Sep 20, 2006 | 45.54 | 45.74 | 45.42 | 45.51 | 1,375,440 | +0.13(+0.28%) |
Sep 19, 2006 | 45.34 | 45.60 | 45.27 | 45.38 | 1,690,661 | -0.13(-0.29%) |
Sep 18, 2006 | 45.70 | 45.85 | 45.34 | 45.52 | 2,020,706 | -0.05(-0.12%) |
Sep 15, 2006 | 45.94 | 46.21 | 45.54 | 45.57 | 2,511,732 | -0.10(-0.22%) |
Sep 14, 2006 | 45.21 | 45.85 | 45.18 | 45.67 | 1,525,338 | +0.35(+0.77%) |
Sep 13, 2006 | 45.41 | 45.41 | 45.00 | 45.32 | 1,440,581 | -0.11(-0.24%) |
Sep 12, 2006 | 46.01 | 46.02 | 45.09 | 45.43 | 1,750,261 | -0.57(-1.23%) |
Sep 11, 2006 | 45.58 | 46.06 | 45.48 | 46.00 | 1,125,659 | +0.55(+1.22%) |
Sep 08, 2006 | 45.51 | 45.64 | 45.33 | 45.44 | 888,607 | +0.03(+0.07%) |
Sep 07, 2006 | 45.82 | 45.82 | 45.27 | 45.41 | 905,529 | -0.26(-0.57%) |
Sep 06, 2006 | 45.58 | 45.86 | 45.50 | 45.67 | 1,855,684 | +0.09(+0.21%) |
Sep 05, 2006 | 45.06 | 45.78 | 45.05 | 45.58 | 1,713,722 | +0.69(+1.53%) |
Sep 01, 2006 | 44.61 | 45.10 | 44.41 | 44.89 | 1,951,822 | +0.27(+0.61%) |
Aug 31, 2006 | 44.63 | 44.91 | 44.53 | 44.61 | 2,030,590 | +0.15(+0.33%) |
Aug 30, 2006 | 44.37 | 44.76 | 44.20 | 44.47 | 2,346,110 | +0.40(+0.91%) |
Aug 29, 2006 | 43.92 | 44.12 | 43.83 | 44.07 | 1,273,761 | +0.06(+0.14%) |
Aug 28, 2006 | 43.76 | 44.13 | 43.75 | 44.01 | 1,590,030 | +0.33(+0.76%) |
Aug 25, 2006 | 43.84 | 43.89 | 43.55 | 43.67 | 729,125 | -0.31(-0.70%) |
Aug 24, 2006 | 44.02 | 44.21 | 43.85 | 43.98 | 1,102,748 | -0.07(-0.17%) |
Aug 23, 2006 | 44.04 | 44.21 | 43.87 | 44.05 | 1,009,454 | +0.08(+0.18%) |
Aug 22, 2006 | 44.11 | 44.20 | 43.93 | 43.97 | 983,997 | -0.01(-0.03%) |
Aug 21, 2006 | 44.07 | 44.09 | 43.83 | 43.99 | 880,371 | -0.09(-0.20%) |
Aug 18, 2006 | 44.24 | 44.30 | 43.92 | 44.07 | 1,203,678 | -0.23(-0.53%) |
Aug 17, 2006 | 44.21 | 44.45 | 44.09 | 44.31 | 1,496,886 | +0.19(+0.42%) |
Aug 16, 2006 | 44.14 | 44.27 | 43.84 | 44.12 | 1,656,668 | +0.21(+0.49%) |
Aug 15, 2006 | 43.73 | 44.05 | 43.61 | 43.91 | 1,277,654 | +0.41(+0.95%) |
Aug 14, 2006 | 43.31 | 43.89 | 43.31 | 43.49 | 927,392 | +0.25(+0.59%) |
Aug 11, 2006 | 43.31 | 43.39 | 43.07 | 43.24 | 1,585,088 | -0.10(-0.23%) |
Aug 10, 2006 | 42.94 | 43.49 | 42.60 | 43.34 | 1,721,659 | +0.40(+0.93%) |
Aug 09, 2006 | 43.41 | 43.68 | 42.90 | 42.94 | 1,779,462 | -0.19(-0.43%) |
Aug 08, 2006 | 42.91 | 43.45 | 42.91 | 43.13 | 1,952,571 | +0.29(+0.67%) |
Aug 07, 2006 | 43.31 | 43.31 | 42.81 | 42.84 | 2,301,785 | -0.47(-1.08%) |
Aug 04, 2006 | 43.41 | 43.61 | 43.21 | 43.31 | 2,549,169 | -0.08(-0.18%) |
Aug 03, 2006 | 43.74 | 43.74 | 43.37 | 43.39 | 3,064,903 | -0.53(-1.20%) |
Aug 02, 2006 | 44.25 | 44.25 | 43.87 | 43.91 | 2,072,370 | -0.17(-0.39%) |
Aug 01, 2006 | 44.18 | 44.18 | 43.71 | 44.09 | 2,127,327 | -0.11(-0.26%) |
Jul 31, 2006 | 43.69 | 44.21 | 43.65 | 44.20 | 2,339,970 | +0.24(+0.55%) |
Jul 28, 2006 | 44.27 | 44.34 | 43.55 | 43.96 | 1,779,611 | -0.09(-0.20%) |
Jul 27, 2006 | 44.73 | 45.14 | 43.85 | 44.05 | 2,344,014 | -0.65(-1.45%) |
Jul 26, 2006 | 44.51 | 45.07 | 44.06 | 44.69 | 1,889,377 | +0.02(+0.04%) |
Jul 25, 2006 | 44.12 | 44.85 | 43.94 | 44.67 | 2,326,493 | +0.68(+1.55%) |
Jul 24, 2006 | 43.73 | 44.31 | 43.73 | 43.99 | 1,587,484 | +0.26(+0.60%) |
Jul 21, 2006 | 43.77 | 44.03 | 43.47 | 43.73 | 1,511,711 | +0.13(+0.31%) |
Jul 20, 2006 | 43.93 | 44.23 | 43.54 | 43.60 | 1,279,152 | -0.38(-0.87%) |
Jul 19, 2006 | 42.62 | 44.07 | 42.62 | 43.98 | 1,998,993 | +1.64(+3.86%) |
Jul 18, 2006 | 42.43 | 42.60 | 41.84 | 42.34 | 1,353,127 | -0.02(-0.05%) |
Jul 17, 2006 | 42.72 | 42.77 | 42.27 | 42.36 | 1,789,644 | -0.35(-0.83%) |
Jul 14, 2006 | 42.70 | 42.78 | 42.16 | 42.72 | 1,321,081 | -0.17(-0.40%) |
Jul 13, 2006 | 42.87 | 43.16 | 42.74 | 42.89 | 1,453,309 | -0.17(-0.39%) |
Jul 12, 2006 | 43.41 | 43.41 | 42.95 | 43.06 | 1,513,957 | -0.18(-0.42%) |
Jul 11, 2006 | 42.54 | 43.35 | 42.44 | 43.24 | 1,040,902 | +0.57(+1.33%) |
Jul 10, 2006 | 42.27 | 42.74 | 42.22 | 42.67 | 1,010,353 | +0.57(+1.35%) |
Jul 07, 2006 | 42.50 | 42.62 | 42.02 | 42.10 | 971,868 | -0.57(-1.33%) |
Jul 06, 2006 | 42.41 | 42.93 | 42.41 | 42.67 | 1,086,276 | +0.21(+0.49%) |
Jul 05, 2006 | 42.79 | 42.88 | 42.41 | 42.46 | 1,250,550 | -0.49(-1.15%) |