Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 52.93 | 55.10 | 52.93 | 54.71 | 2,631,226 | +2.02(+3.83%) |
Sep 28, 2006 | 52.97 | 53.19 | 52.63 | 52.70 | 1,062,815 | -0.39(-0.74%) |
Sep 27, 2006 | 52.97 | 53.39 | 52.92 | 53.09 | 1,034,255 | -0.24(-0.45%) |
Sep 26, 2006 | 53.43 | 53.57 | 52.97 | 53.33 | 1,128,061 | +0.04(+0.08%) |
Sep 25, 2006 | 53.10 | 53.52 | 52.54 | 53.29 | 991,713 | +0.47(+0.89%) |
Sep 22, 2006 | 53.11 | 53.29 | 52.72 | 52.82 | 725,352 | -0.28(-0.52%) |
Sep 21, 2006 | 53.14 | 53.35 | 52.82 | 53.10 | 1,072,614 | +0.17(+0.32%) |
Sep 20, 2006 | 52.68 | 53.23 | 52.68 | 52.93 | 733,000 | +0.44(+0.83%) |
Sep 19, 2006 | 53.06 | 53.46 | 52.41 | 52.49 | 1,290,458 | -0.54(-1.03%) |
Sep 18, 2006 | 54.36 | 54.53 | 53.04 | 53.04 | 1,500,058 | -1.08(-1.99%) |
Sep 15, 2006 | 53.26 | 54.29 | 53.01 | 54.12 | 2,642,339 | +1.23(+2.33%) |
Sep 14, 2006 | 53.03 | 53.39 | 52.66 | 52.89 | 1,013,940 | -0.14(-0.27%) |
Sep 13, 2006 | 51.94 | 53.05 | 51.80 | 53.03 | 1,249,351 | +1.00(+1.93%) |
Sep 12, 2006 | 52.03 | 52.31 | 51.73 | 52.03 | 1,570,920 | +0.00(+0.00%) |
Sep 11, 2006 | 51.76 | 52.33 | 51.16 | 52.03 | 1,335,987 | +0.27(+0.52%) |
Sep 08, 2006 | 51.01 | 51.85 | 50.88 | 51.76 | 1,051,940 | +1.05(+2.08%) |
Sep 07, 2006 | 51.17 | 51.30 | 50.63 | 50.70 | 1,362,994 | -0.65(-1.27%) |
Sep 06, 2006 | 52.46 | 52.46 | 51.21 | 51.36 | 1,236,445 | -1.19(-2.26%) |
Sep 05, 2006 | 52.64 | 52.90 | 52.06 | 52.54 | 1,751,960 | +0.19(+0.37%) |
Sep 01, 2006 | 51.47 | 52.69 | 51.47 | 52.35 | 1,317,584 | +1.15(+2.26%) |
Aug 31, 2006 | 51.84 | 51.84 | 51.06 | 51.20 | 1,660,305 | -0.38(-0.73%) |
Aug 30, 2006 | 50.96 | 51.65 | 50.66 | 51.57 | 1,610,952 | +0.79(+1.55%) |
Aug 29, 2006 | 50.43 | 50.83 | 50.13 | 50.79 | 1,785,180 | +0.54(+1.07%) |
Aug 28, 2006 | 49.41 | 50.59 | 49.37 | 50.25 | 1,731,525 | +0.88(+1.78%) |
Aug 25, 2006 | 48.78 | 49.44 | 48.60 | 49.37 | 742,082 | +0.43(+0.87%) |
Aug 24, 2006 | 49.53 | 49.63 | 48.89 | 48.95 | 880,461 | -0.59(-1.18%) |
Aug 23, 2006 | 49.96 | 50.42 | 49.40 | 49.53 | 567,854 | -0.43(-0.85%) |
Aug 22, 2006 | 49.65 | 50.05 | 49.52 | 49.96 | 873,410 | +0.31(+0.62%) |
Aug 21, 2006 | 49.62 | 49.90 | 49.21 | 49.65 | 594,861 | -0.25(-0.50%) |
Aug 18, 2006 | 50.07 | 50.18 | 49.69 | 49.90 | 829,435 | -0.17(-0.33%) |
Aug 17, 2006 | 49.65 | 50.21 | 49.63 | 50.07 | 862,417 | +0.29(+0.59%) |
Aug 16, 2006 | 49.86 | 50.18 | 49.45 | 49.77 | 1,402,906 | +0.28(+0.56%) |
Aug 15, 2006 | 48.45 | 49.93 | 48.29 | 49.50 | 1,867,753 | +1.77(+3.72%) |
Aug 14, 2006 | 48.20 | 48.79 | 47.64 | 47.72 | 1,286,156 | -0.14(-0.30%) |
Aug 11, 2006 | 48.30 | 48.39 | 47.77 | 47.87 | 1,498,624 | -0.66(-1.36%) |
Aug 10, 2006 | 47.78 | 48.67 | 47.62 | 48.53 | 1,548,813 | +0.28(+0.59%) |
Aug 09, 2006 | 48.85 | 49.13 | 48.12 | 48.24 | 1,020,990 | -0.39(-0.81%) |
Aug 08, 2006 | 49.71 | 49.84 | 48.45 | 48.64 | 1,707,745 | -0.88(-1.77%) |
Aug 07, 2006 | 49.72 | 49.99 | 49.37 | 49.52 | 1,134,872 | -0.12(-0.24%) |
Aug 04, 2006 | 50.16 | 50.55 | 49.36 | 49.63 | 1,572,235 | -0.08(-0.15%) |
Aug 03, 2006 | 49.42 | 50.42 | 49.21 | 49.71 | 2,781,196 | -0.59(-1.18%) |
Aug 02, 2006 | 46.61 | 50.30 | 46.56 | 50.30 | 6,298,978 | +5.02(+11.09%) |
Aug 01, 2006 | 46.03 | 46.03 | 45.06 | 45.28 | 2,231,744 | -0.64(-1.40%) |
Jul 31, 2006 | 46.85 | 46.86 | 45.87 | 45.93 | 1,425,252 | -1.00(-2.14%) |
Jul 28, 2006 | 45.86 | 47.16 | 45.86 | 46.93 | 1,479,624 | +1.20(+2.62%) |
Jul 27, 2006 | 46.03 | 46.16 | 45.47 | 45.73 | 1,300,855 | -0.09(-0.20%) |
Jul 26, 2006 | 45.73 | 46.13 | 45.39 | 45.83 | 3,854,646 | +1.47(+3.32%) |
Jul 25, 2006 | 43.35 | 44.51 | 43.34 | 44.35 | 3,228,357 | +0.88(+2.02%) |
Jul 24, 2006 | 42.34 | 43.58 | 42.29 | 43.47 | 1,451,183 | +1.18(+2.79%) |
Jul 21, 2006 | 42.97 | 43.11 | 42.24 | 42.29 | 1,160,803 | -0.48(-1.12%) |
Jul 20, 2006 | 43.47 | 43.68 | 42.77 | 42.77 | 799,441 | -0.86(-1.98%) |
Jul 19, 2006 | 43.10 | 44.09 | 43.01 | 43.63 | 1,485,838 | +0.91(+2.14%) |
Jul 18, 2006 | 42.30 | 42.89 | 42.06 | 42.72 | 1,884,124 | +0.63(+1.49%) |
Jul 17, 2006 | 42.01 | 42.34 | 41.84 | 42.09 | 2,036,484 | -0.03(-0.06%) |
Jul 14, 2006 | 42.04 | 42.22 | 41.64 | 42.12 | 2,151,561 | -0.10(-0.24%) |
Jul 13, 2006 | 43.06 | 43.06 | 41.85 | 42.22 | 2,821,347 | -1.21(-2.79%) |
Jul 12, 2006 | 44.27 | 44.57 | 43.28 | 43.43 | 1,944,829 | -1.00(-2.24%) |
Jul 11, 2006 | 44.83 | 44.83 | 44.08 | 44.43 | 1,329,534 | -0.57(-1.26%) |
Jul 10, 2006 | 45.21 | 45.55 | 44.96 | 45.00 | 1,132,004 | +0.01(+0.02%) |
Jul 07, 2006 | 45.77 | 46.08 | 44.77 | 44.99 | 1,780,759 | -0.88(-1.92%) |
Jul 06, 2006 | 46.00 | 46.12 | 45.74 | 45.87 | 928,140 | -0.10(-0.22%) |
Jul 05, 2006 | 46.07 | 46.08 | 45.22 | 45.97 | 1,970,163 | -0.18(-0.40%) |