Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 54.62 | 55.01 | 53.72 | 54.68 | 2,253,211 | +0.01(+0.02%) |
Sep 28, 2006 | 55.59 | 55.70 | 54.16 | 54.67 | 3,696,407 | -0.65(-1.17%) |
Sep 27, 2006 | 55.81 | 56.04 | 55.11 | 55.32 | 2,458,314 | -0.64(-1.14%) |
Sep 26, 2006 | 55.92 | 56.48 | 55.47 | 55.96 | 2,538,748 | -0.11(-0.19%) |
Sep 25, 2006 | 56.36 | 56.55 | 55.28 | 56.07 | 3,696,587 | +0.32(+0.58%) |
Sep 22, 2006 | 55.48 | 56.39 | 55.14 | 55.74 | 5,328,763 | +0.84(+1.53%) |
Sep 21, 2006 | 54.69 | 56.42 | 54.65 | 54.90 | 5,050,319 | +0.05(+0.09%) |
Sep 20, 2006 | 53.86 | 54.87 | 53.50 | 54.85 | 3,759,799 | +1.67(+3.15%) |
Sep 19, 2006 | 53.66 | 53.86 | 52.73 | 53.18 | 2,915,936 | +0.48(+0.91%) |
Sep 18, 2006 | 52.90 | 53.73 | 52.25 | 52.70 | 2,115,530 | -0.40(-0.76%) |
Sep 15, 2006 | 52.67 | 54.11 | 52.50 | 53.10 | 5,352,825 | +0.81(+1.55%) |
Sep 14, 2006 | 52.93 | 53.01 | 51.63 | 52.29 | 4,270,160 | -0.86(-1.62%) |
Sep 13, 2006 | 52.94 | 53.33 | 52.30 | 53.15 | 4,014,584 | -0.18(-0.33%) |
Sep 12, 2006 | 51.35 | 53.72 | 50.60 | 53.32 | 6,130,530 | +2.15(+4.21%) |
Sep 11, 2006 | 50.92 | 51.52 | 50.04 | 51.17 | 3,455,439 | -0.25(-0.50%) |
Sep 08, 2006 | 50.26 | 52.34 | 49.95 | 51.42 | 5,527,728 | +1.62(+3.24%) |
Sep 07, 2006 | 49.97 | 50.30 | 48.91 | 49.81 | 3,577,109 | -0.35(-0.70%) |
Sep 06, 2006 | 49.39 | 50.73 | 49.28 | 50.16 | 3,898,639 | -0.65(-1.27%) |
Sep 05, 2006 | 50.07 | 50.95 | 49.70 | 50.81 | 2,668,237 | +0.63(+1.25%) |
Sep 01, 2006 | 50.59 | 51.41 | 49.99 | 50.18 | 2,757,224 | +0.21(+0.41%) |
Aug 31, 2006 | 49.84 | 50.32 | 49.30 | 49.97 | 2,969,782 | +0.32(+0.65%) |
Aug 30, 2006 | 48.55 | 49.79 | 47.93 | 49.65 | 4,400,184 | +1.01(+2.07%) |
Aug 29, 2006 | 48.95 | 48.97 | 47.75 | 48.64 | 2,377,518 | -0.28(-0.58%) |
Aug 28, 2006 | 48.52 | 49.26 | 47.83 | 48.93 | 1,795,043 | +0.65(+1.34%) |
Aug 25, 2006 | 48.05 | 49.19 | 47.75 | 48.28 | 1,532,347 | +0.15(+0.31%) |
Aug 24, 2006 | 49.14 | 49.14 | 47.29 | 48.13 | 3,706,484 | -0.53(-1.09%) |
Aug 23, 2006 | 49.65 | 49.78 | 48.49 | 48.66 | 2,115,324 | -0.97(-1.95%) |
Aug 22, 2006 | 49.33 | 50.66 | 49.21 | 49.63 | 3,223,632 | +0.68(+1.38%) |
Aug 21, 2006 | 49.80 | 49.90 | 48.72 | 48.96 | 3,331,932 | -1.27(-2.53%) |
Aug 18, 2006 | 50.70 | 50.74 | 49.35 | 50.23 | 2,491,987 | -0.29(-0.58%) |
Aug 17, 2006 | 49.47 | 51.10 | 49.19 | 50.52 | 2,459,900 | -0.05(-0.10%) |
Aug 16, 2006 | 49.94 | 50.68 | 49.26 | 50.57 | 3,891,532 | +0.80(+1.61%) |
Aug 15, 2006 | 48.49 | 49.94 | 48.00 | 49.77 | 3,674,688 | +1.86(+3.88%) |
Aug 14, 2006 | 49.36 | 49.38 | 47.81 | 47.91 | 2,370,644 | -0.94(-1.92%) |
Aug 11, 2006 | 48.29 | 49.55 | 48.10 | 48.85 | 4,243,137 | +1.37(+2.89%) |
Aug 10, 2006 | 47.62 | 47.89 | 46.69 | 47.48 | 2,550,989 | -0.04(-0.08%) |
Aug 09, 2006 | 47.06 | 48.97 | 47.06 | 47.52 | 4,872,188 | +0.89(+1.91%) |
Aug 08, 2006 | 46.93 | 47.25 | 46.03 | 46.62 | 2,077,706 | -0.04(-0.08%) |
Aug 07, 2006 | 47.57 | 47.61 | 46.20 | 46.66 | 3,439,243 | -0.90(-1.89%) |
Aug 04, 2006 | 49.69 | 49.94 | 47.06 | 47.57 | 4,522,706 | -0.99(-2.04%) |
Aug 03, 2006 | 48.60 | 49.08 | 47.51 | 48.55 | 2,791,338 | -0.53(-1.08%) |
Aug 02, 2006 | 47.87 | 49.69 | 47.10 | 49.08 | 10,852,354 | +3.53(+7.74%) |
Aug 01, 2006 | 45.34 | 45.98 | 45.19 | 45.56 | 7,489,970 | -0.58(-1.25%) |
Jul 31, 2006 | 45.77 | 46.59 | 45.10 | 46.14 | 2,989,052 | +0.28(+0.62%) |
Jul 28, 2006 | 45.86 | 46.37 | 45.30 | 45.85 | 2,357,436 | -0.02(-0.04%) |
Jul 27, 2006 | 46.72 | 47.17 | 45.57 | 45.87 | 3,620,395 | -0.94(-2.01%) |
Jul 26, 2006 | 46.62 | 47.39 | 46.43 | 46.81 | 3,115,494 | -0.08(-0.17%) |
Jul 25, 2006 | 44.95 | 47.63 | 44.80 | 46.89 | 6,279,889 | +2.12(+4.72%) |
Jul 24, 2006 | 44.01 | 45.05 | 44.12 | 44.77 | 2,955,099 | +0.76(+1.74%) |
Jul 21, 2006 | 43.80 | 44.54 | 43.66 | 44.01 | 2,473,096 | -0.10(-0.22%) |
Jul 20, 2006 | 44.93 | 45.20 | 44.01 | 44.11 | 2,710,284 | -0.91(-2.02%) |
Jul 19, 2006 | 44.33 | 45.29 | 44.06 | 45.02 | 3,362,013 | +0.96(+2.18%) |
Jul 18, 2006 | 44.10 | 45.09 | 43.56 | 44.06 | 2,960,566 | -0.16(-0.35%) |
Jul 17, 2006 | 44.26 | 44.74 | 43.63 | 44.22 | 3,204,863 | -0.16(-0.35%) |
Jul 14, 2006 | 44.07 | 45.10 | 43.96 | 44.37 | 6,928,873 | +1.75(+4.11%) |
Jul 13, 2006 | 41.57 | 43.37 | 41.48 | 42.62 | 6,401,591 | +0.90(+2.16%) |
Jul 12, 2006 | 41.27 | 41.83 | 40.71 | 41.72 | 2,967,721 | +0.56(+1.36%) |
Jul 11, 2006 | 41.07 | 41.42 | 40.78 | 41.16 | 3,270,338 | -0.28(-0.69%) |
Jul 10, 2006 | 41.19 | 41.73 | 41.07 | 41.44 | 3,630,816 | +0.27(+0.67%) |
Jul 07, 2006 | 40.77 | 41.60 | 40.51 | 41.17 | 2,105,068 | +0.16(+0.38%) |
Jul 06, 2006 | 42.11 | 42.31 | 40.79 | 41.01 | 2,868,827 | -0.91(-2.17%) |
Jul 05, 2006 | 42.15 | 42.47 | 41.79 | 41.92 | 3,274,312 | -0.61(-1.43%) |