Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.08 | 52.05 | 50.94 | 51.60 | 2,841,504 | +0.52(+1.02%) |
Sep 28, 2006 | 51.46 | 52.07 | 50.43 | 51.08 | 6,104,523 | -0.97(-1.86%) |
Sep 27, 2006 | 51.50 | 52.47 | 50.99 | 52.05 | 4,614,524 | +0.55(+1.06%) |
Sep 26, 2006 | 50.04 | 52.01 | 49.34 | 51.50 | 7,107,841 | +2.31(+4.69%) |
Sep 25, 2006 | 49.03 | 49.58 | 47.98 | 49.20 | 12,152,934 | -0.69(-1.38%) |
Sep 22, 2006 | 51.23 | 51.58 | 49.49 | 49.88 | 9,021,031 | -1.24(-2.43%) |
Sep 21, 2006 | 52.56 | 53.01 | 50.64 | 51.13 | 7,290,933 | -1.43(-2.72%) |
Sep 20, 2006 | 52.29 | 53.12 | 51.89 | 52.56 | 3,999,634 | +0.27(+0.51%) |
Sep 19, 2006 | 53.43 | 53.43 | 51.59 | 52.29 | 3,612,324 | -1.23(-2.31%) |
Sep 18, 2006 | 52.75 | 54.34 | 51.93 | 53.53 | 4,910,289 | +1.28(+2.45%) |
Sep 15, 2006 | 52.83 | 52.83 | 51.41 | 52.25 | 4,141,145 | +0.27(+0.52%) |
Sep 14, 2006 | 53.36 | 53.53 | 51.62 | 51.98 | 4,083,915 | -1.39(-2.60%) |
Sep 13, 2006 | 53.25 | 53.72 | 52.30 | 53.36 | 4,529,238 | +1.11(+2.12%) |
Sep 12, 2006 | 51.66 | 52.73 | 51.10 | 52.26 | 5,518,025 | +1.23(+2.40%) |
Sep 11, 2006 | 54.04 | 54.36 | 50.82 | 51.03 | 8,479,244 | -2.68(-5.00%) |
Sep 08, 2006 | 54.21 | 54.29 | 53.43 | 53.71 | 2,471,743 | -0.39(-0.73%) |
Sep 07, 2006 | 53.85 | 54.80 | 53.28 | 54.11 | 3,406,318 | -0.18(-0.33%) |
Sep 06, 2006 | 54.75 | 55.56 | 54.02 | 54.29 | 4,622,349 | -1.57(-2.82%) |
Sep 05, 2006 | 53.28 | 55.94 | 53.01 | 55.86 | 6,369,995 | +2.58(+4.84%) |
Sep 01, 2006 | 52.54 | 53.79 | 51.61 | 53.28 | 3,519,325 | +1.24(+2.39%) |
Aug 31, 2006 | 51.89 | 52.46 | 51.44 | 52.04 | 3,106,753 | +0.63(+1.22%) |
Aug 30, 2006 | 52.92 | 52.96 | 51.22 | 51.41 | 4,842,551 | -0.97(-1.84%) |
Aug 29, 2006 | 52.88 | 53.00 | 51.13 | 52.38 | 4,456,582 | +0.04(+0.09%) |
Aug 28, 2006 | 52.11 | 52.60 | 51.49 | 52.34 | 3,697,387 | -1.06(-1.98%) |
Aug 25, 2006 | 52.95 | 53.78 | 52.72 | 53.39 | 2,290,439 | +0.68(+1.29%) |
Aug 24, 2006 | 52.94 | 53.92 | 52.08 | 52.71 | 2,928,244 | -0.80(-1.49%) |
Aug 23, 2006 | 54.13 | 54.87 | 53.12 | 53.51 | 2,405,794 | -1.02(-1.87%) |
Aug 22, 2006 | 54.24 | 54.88 | 53.81 | 54.53 | 2,614,819 | +0.64(+1.18%) |
Aug 21, 2006 | 53.23 | 54.45 | 53.06 | 53.89 | 2,777,344 | -0.03(-0.05%) |
Aug 18, 2006 | 54.17 | 54.57 | 53.38 | 53.92 | 4,026,685 | -0.25(-0.46%) |
Aug 17, 2006 | 54.41 | 55.12 | 53.53 | 54.17 | 3,822,131 | -1.10(-1.99%) |
Aug 16, 2006 | 53.23 | 55.39 | 53.19 | 55.27 | 4,991,328 | +2.09(+3.94%) |
Aug 15, 2006 | 51.88 | 53.40 | 51.44 | 53.18 | 5,319,731 | +2.08(+4.06%) |
Aug 14, 2006 | 51.07 | 51.77 | 50.48 | 51.10 | 6,074,678 | +0.61(+1.20%) |
Aug 11, 2006 | 52.19 | 52.62 | 50.21 | 50.49 | 6,455,953 | -2.49(-4.69%) |
Aug 10, 2006 | 51.49 | 53.14 | 50.40 | 52.98 | 7,523,207 | +1.50(+2.92%) |
Aug 09, 2006 | 52.34 | 52.54 | 50.82 | 51.48 | 5,972,066 | -0.13(-0.24%) |
Aug 08, 2006 | 52.16 | 53.21 | 51.26 | 51.60 | 5,813,342 | -1.82(-3.42%) |
Aug 07, 2006 | 53.14 | 54.03 | 52.38 | 53.43 | 4,670,302 | +0.51(+0.96%) |
Aug 04, 2006 | 55.38 | 55.38 | 52.10 | 52.92 | 6,966,889 | -1.16(-2.15%) |
Aug 03, 2006 | 54.30 | 55.02 | 53.81 | 54.08 | 5,266,077 | -1.13(-2.04%) |
Aug 02, 2006 | 54.60 | 56.12 | 53.87 | 55.21 | 8,139,215 | -0.08(-0.15%) |
Aug 01, 2006 | 56.42 | 56.63 | 54.67 | 55.29 | 5,572,013 | -1.14(-2.01%) |
Jul 31, 2006 | 55.73 | 57.42 | 54.88 | 56.42 | 5,235,339 | +0.77(+1.38%) |
Jul 28, 2006 | 55.15 | 56.23 | 53.62 | 55.66 | 6,781,450 | +0.51(+0.92%) |
Jul 27, 2006 | 56.58 | 57.03 | 54.89 | 55.15 | 4,522,755 | -0.75(-1.34%) |
Jul 26, 2006 | 55.56 | 56.49 | 54.32 | 55.90 | 6,115,813 | +0.06(+0.11%) |
Jul 25, 2006 | 54.26 | 56.23 | 53.42 | 55.83 | 9,549,628 | +2.28(+4.26%) |
Jul 24, 2006 | 52.51 | 53.61 | 50.28 | 53.55 | 10,825,684 | +1.04(+1.98%) |
Jul 21, 2006 | 56.20 | 56.82 | 52.34 | 52.51 | 11,239,597 | -3.68(-6.54%) |
Jul 20, 2006 | 60.24 | 60.53 | 56.18 | 56.19 | 8,634,838 | -2.78(-4.72%) |
Jul 19, 2006 | 58.12 | 59.60 | 57.90 | 58.97 | 5,069,348 | +1.48(+2.57%) |
Jul 18, 2006 | 57.75 | 58.24 | 56.20 | 57.50 | 5,838,268 | +0.64(+1.13%) |
Jul 17, 2006 | 58.29 | 58.73 | 56.32 | 56.85 | 4,952,652 | -2.42(-4.08%) |
Jul 14, 2006 | 58.91 | 59.53 | 56.92 | 59.27 | 6,728,691 | +0.67(+1.14%) |
Jul 13, 2006 | 61.06 | 61.54 | 58.41 | 58.60 | 6,102,735 | -3.33(-5.37%) |
Jul 12, 2006 | 62.35 | 63.21 | 61.52 | 61.93 | 3,444,657 | -0.28(-0.45%) |
Jul 11, 2006 | 61.10 | 62.43 | 60.97 | 62.20 | 4,511,242 | +0.72(+1.18%) |
Jul 10, 2006 | 61.42 | 61.92 | 60.31 | 61.48 | 3,888,080 | +0.42(+0.69%) |
Jul 07, 2006 | 60.39 | 62.27 | 60.34 | 61.06 | 4,366,937 | -0.43(-0.70%) |
Jul 06, 2006 | 61.59 | 61.94 | 61.02 | 61.49 | 4,083,468 | -0.10(-0.16%) |
Jul 05, 2006 | 62.78 | 62.89 | 59.90 | 61.59 | 5,143,010 | -1.22(-1.94%) |