Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 46.50 | 46.75 | 46.32 | 46.39 | 4,158,322 | -0.11(-0.24%) |
Sep 28, 2006 | 46.50 | 46.75 | 46.20 | 46.50 | 4,390,927 | -0.03(-0.07%) |
Sep 27, 2006 | 46.66 | 46.73 | 46.35 | 46.53 | 5,455,452 | -0.06(-0.13%) |
Sep 26, 2006 | 46.19 | 46.75 | 46.13 | 46.60 | 7,842,293 | +0.65(+1.42%) |
Sep 25, 2006 | 45.62 | 46.01 | 45.28 | 45.94 | 6,792,846 | +0.39(+0.86%) |
Sep 22, 2006 | 45.69 | 45.86 | 45.02 | 45.55 | 3,864,118 | -0.02(-0.05%) |
Sep 21, 2006 | 45.97 | 46.10 | 45.30 | 45.58 | 5,354,229 | -0.19(-0.42%) |
Sep 20, 2006 | 45.69 | 46.19 | 45.61 | 45.77 | 6,184,065 | +0.11(+0.23%) |
Sep 19, 2006 | 46.62 | 46.98 | 45.48 | 45.66 | 4,204,362 | -0.40(-0.87%) |
Sep 18, 2006 | 46.02 | 46.38 | 45.82 | 46.06 | 3,976,249 | -0.16(-0.34%) |
Sep 15, 2006 | 46.29 | 46.57 | 46.14 | 46.22 | 9,074,293 | +0.38(+0.83%) |
Sep 14, 2006 | 45.76 | 45.99 | 45.63 | 45.84 | 4,210,458 | +0.10(+0.22%) |
Sep 13, 2006 | 45.26 | 46.00 | 45.26 | 45.74 | 5,705,060 | +0.50(+1.10%) |
Sep 12, 2006 | 44.68 | 45.35 | 44.40 | 45.24 | 6,204,277 | +0.76(+1.71%) |
Sep 11, 2006 | 44.58 | 44.58 | 44.13 | 44.48 | 3,512,324 | -0.10(-0.22%) |
Sep 08, 2006 | 44.10 | 44.63 | 44.01 | 44.58 | 3,715,893 | +0.57(+1.30%) |
Sep 07, 2006 | 44.57 | 44.70 | 44.00 | 44.00 | 5,257,016 | -0.57(-1.27%) |
Sep 06, 2006 | 44.48 | 44.72 | 44.28 | 44.57 | 4,016,353 | +0.09(+0.21%) |
Sep 05, 2006 | 44.72 | 44.88 | 44.34 | 44.48 | 4,672,939 | -0.23(-0.52%) |
Sep 01, 2006 | 44.72 | 45.08 | 44.66 | 44.71 | 3,990,045 | +0.01(+0.03%) |
Aug 31, 2006 | 44.76 | 44.86 | 44.54 | 44.70 | 2,856,701 | +0.16(+0.36%) |
Aug 30, 2006 | 44.88 | 44.88 | 44.53 | 44.53 | 4,126,078 | -0.11(-0.24%) |
Aug 29, 2006 | 44.22 | 44.76 | 43.92 | 44.64 | 5,146,169 | +0.42(+0.94%) |
Aug 28, 2006 | 43.48 | 44.44 | 43.48 | 44.22 | 4,256,658 | +0.64(+1.46%) |
Aug 25, 2006 | 43.67 | 43.89 | 43.40 | 43.59 | 4,949,016 | -0.11(-0.26%) |
Aug 24, 2006 | 43.95 | 44.00 | 43.42 | 43.70 | 3,986,355 | -0.15(-0.34%) |
Aug 23, 2006 | 44.29 | 44.53 | 43.66 | 43.85 | 4,465,520 | -0.59(-1.33%) |
Aug 22, 2006 | 44.34 | 44.71 | 44.33 | 44.44 | 3,357,201 | +0.11(+0.24%) |
Aug 21, 2006 | 44.45 | 44.55 | 44.22 | 44.33 | 3,909,195 | -0.06(-0.13%) |
Aug 18, 2006 | 44.58 | 44.62 | 44.28 | 44.39 | 3,987,478 | +0.01(+0.01%) |
Aug 17, 2006 | 44.13 | 44.62 | 43.95 | 44.38 | 5,081,039 | +0.26(+0.58%) |
Aug 16, 2006 | 43.82 | 44.22 | 43.73 | 44.13 | 8,413,858 | +0.63(+1.45%) |
Aug 15, 2006 | 43.32 | 43.54 | 43.13 | 43.50 | 7,460,340 | +0.72(+1.69%) |
Aug 14, 2006 | 42.72 | 43.19 | 42.67 | 42.78 | 7,268,803 | +0.06(+0.13%) |
Aug 11, 2006 | 42.73 | 42.98 | 42.62 | 42.72 | 5,403,798 | +0.07(+0.18%) |
Aug 10, 2006 | 42.65 | 43.03 | 42.56 | 42.65 | 5,012,221 | +0.07(+0.16%) |
Aug 09, 2006 | 43.24 | 43.24 | 42.50 | 42.58 | 5,744,523 | -0.16(-0.38%) |
Aug 08, 2006 | 43.29 | 43.33 | 42.56 | 42.74 | 6,532,971 | -0.27(-0.64%) |
Aug 07, 2006 | 43.26 | 43.27 | 42.88 | 43.01 | 5,796,979 | -0.28(-0.65%) |
Aug 04, 2006 | 43.57 | 43.82 | 43.05 | 43.29 | 6,632,911 | +0.11(+0.25%) |
Aug 03, 2006 | 43.39 | 43.51 | 43.14 | 43.19 | 7,372,592 | -0.21(-0.47%) |
Aug 02, 2006 | 43.58 | 43.69 | 43.36 | 43.39 | 7,756,630 | -0.19(-0.43%) |
Aug 01, 2006 | 43.64 | 43.70 | 43.29 | 43.58 | 5,459,623 | -0.31(-0.70%) |
Jul 31, 2006 | 43.70 | 44.25 | 43.66 | 43.89 | 4,933,456 | -0.07(-0.17%) |
Jul 28, 2006 | 43.83 | 44.00 | 43.50 | 43.96 | 6,435,277 | +0.48(+1.10%) |
Jul 27, 2006 | 43.57 | 44.07 | 43.30 | 43.48 | 9,851,192 | +0.43(+1.00%) |
Jul 26, 2006 | 42.46 | 43.53 | 41.98 | 43.05 | 14,707,968 | +0.59(+1.39%) |
Jul 25, 2006 | 44.26 | 44.27 | 41.80 | 42.46 | 30,254,596 | -2.23(-4.99%) |
Jul 24, 2006 | 44.09 | 44.69 | 44.10 | 44.69 | 5,570,631 | +0.60(+1.37%) |
Jul 21, 2006 | 44.49 | 44.71 | 43.59 | 44.09 | 9,012,693 | -0.24(-0.53%) |
Jul 20, 2006 | 44.51 | 44.70 | 44.30 | 44.32 | 5,477,108 | +0.05(+0.11%) |
Jul 19, 2006 | 44.17 | 44.50 | 44.04 | 44.27 | 8,610,689 | +0.11(+0.24%) |
Jul 18, 2006 | 44.20 | 44.28 | 43.94 | 44.17 | 8,474,976 | +0.12(+0.27%) |
Jul 17, 2006 | 44.38 | 44.57 | 43.74 | 44.05 | 8,315,843 | -0.35(-0.79%) |
Jul 14, 2006 | 44.67 | 44.86 | 44.18 | 44.40 | 6,979,571 | -0.26(-0.57%) |
Jul 13, 2006 | 45.18 | 45.24 | 44.52 | 44.65 | 7,725,670 | -0.68(-1.50%) |
Jul 12, 2006 | 45.82 | 45.88 | 45.17 | 45.33 | 6,931,125 | -0.23(-0.51%) |
Jul 11, 2006 | 45.66 | 45.96 | 45.28 | 45.56 | 8,712,393 | -0.01(-0.03%) |
Jul 10, 2006 | 46.43 | 46.51 | 45.39 | 45.58 | 14,783,204 | -0.62(-1.34%) |
Jul 07, 2006 | 47.55 | 47.55 | 46.03 | 46.19 | 39,077,996 | -4.54(-8.96%) |
Jul 06, 2006 | 50.41 | 50.87 | 50.38 | 50.74 | 3,658,303 | +0.52(+1.04%) |
Jul 05, 2006 | 50.43 | 50.44 | 49.94 | 50.21 | 3,461,632 | -0.36(-0.70%) |