Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.02 | 51.98 | 50.87 | 51.53 | 2,845,226 | +0.52(+1.02%) |
Sep 28, 2006 | 51.39 | 52.00 | 50.36 | 51.02 | 6,112,520 | -0.97(-1.86%) |
Sep 27, 2006 | 51.44 | 52.40 | 50.92 | 51.98 | 4,620,569 | +0.55(+1.06%) |
Sep 26, 2006 | 49.97 | 51.95 | 49.27 | 51.44 | 7,117,152 | +2.31(+4.69%) |
Sep 25, 2006 | 48.96 | 49.52 | 47.92 | 49.13 | 12,168,854 | -0.69(-1.38%) |
Sep 22, 2006 | 51.16 | 51.51 | 49.43 | 49.82 | 9,032,848 | -1.24(-2.43%) |
Sep 21, 2006 | 52.49 | 52.94 | 50.57 | 51.06 | 7,300,484 | -1.43(-2.72%) |
Sep 20, 2006 | 52.22 | 53.05 | 51.82 | 52.49 | 4,004,874 | +0.27(+0.51%) |
Sep 19, 2006 | 53.36 | 53.36 | 51.53 | 52.22 | 3,617,056 | -1.23(-2.31%) |
Sep 18, 2006 | 52.68 | 54.27 | 51.87 | 53.46 | 4,916,721 | +1.28(+2.45%) |
Sep 15, 2006 | 52.76 | 52.76 | 51.35 | 52.18 | 4,146,570 | +0.27(+0.52%) |
Sep 14, 2006 | 53.29 | 53.46 | 51.55 | 51.91 | 4,089,265 | -1.38(-2.60%) |
Sep 13, 2006 | 53.18 | 53.65 | 52.23 | 53.30 | 4,535,171 | +1.11(+2.12%) |
Sep 12, 2006 | 51.59 | 52.66 | 51.03 | 52.19 | 5,525,253 | +1.22(+2.40%) |
Sep 11, 2006 | 53.97 | 54.29 | 50.76 | 50.96 | 8,490,351 | -2.68(-5.00%) |
Sep 08, 2006 | 54.14 | 54.22 | 53.36 | 53.64 | 2,474,981 | -0.39(-0.73%) |
Sep 07, 2006 | 53.78 | 54.72 | 53.21 | 54.04 | 3,410,780 | -0.18(-0.33%) |
Sep 06, 2006 | 54.68 | 55.48 | 53.95 | 54.22 | 4,628,404 | -1.57(-2.82%) |
Sep 05, 2006 | 53.21 | 55.87 | 52.94 | 55.79 | 6,378,340 | +2.57(+4.84%) |
Sep 01, 2006 | 52.47 | 53.71 | 51.54 | 53.21 | 3,523,935 | +1.24(+2.39%) |
Aug 31, 2006 | 51.82 | 52.39 | 51.37 | 51.97 | 3,110,823 | +0.63(+1.22%) |
Aug 30, 2006 | 52.85 | 52.89 | 51.15 | 51.35 | 4,848,895 | -0.96(-1.84%) |
Aug 29, 2006 | 52.81 | 52.93 | 51.06 | 52.31 | 4,462,420 | +0.04(+0.09%) |
Aug 28, 2006 | 52.04 | 52.54 | 51.42 | 52.27 | 3,702,231 | -1.05(-1.98%) |
Aug 25, 2006 | 52.88 | 53.71 | 52.65 | 53.32 | 2,293,440 | +0.68(+1.29%) |
Aug 24, 2006 | 52.87 | 53.85 | 52.01 | 52.64 | 2,932,080 | -0.80(-1.49%) |
Aug 23, 2006 | 54.06 | 54.80 | 53.05 | 53.44 | 2,408,946 | -1.02(-1.87%) |
Aug 22, 2006 | 54.17 | 54.80 | 53.74 | 54.46 | 2,618,244 | +0.63(+1.18%) |
Aug 21, 2006 | 53.16 | 54.38 | 52.99 | 53.82 | 2,780,982 | -0.03(-0.05%) |
Aug 18, 2006 | 54.10 | 54.50 | 53.31 | 53.85 | 4,031,959 | -0.25(-0.46%) |
Aug 17, 2006 | 54.34 | 55.05 | 53.46 | 54.10 | 3,827,138 | -1.10(-1.99%) |
Aug 16, 2006 | 53.16 | 55.31 | 53.13 | 55.20 | 4,997,866 | +2.09(+3.94%) |
Aug 15, 2006 | 51.81 | 53.33 | 51.37 | 53.11 | 5,326,699 | +2.07(+4.06%) |
Aug 14, 2006 | 51.00 | 51.70 | 50.42 | 51.03 | 6,082,636 | +0.61(+1.20%) |
Aug 11, 2006 | 52.12 | 52.55 | 50.14 | 50.43 | 6,464,410 | -2.48(-4.69%) |
Aug 10, 2006 | 51.42 | 53.07 | 50.34 | 52.91 | 7,533,063 | +1.50(+2.92%) |
Aug 09, 2006 | 52.27 | 52.47 | 50.75 | 51.41 | 5,979,890 | -0.12(-0.24%) |
Aug 08, 2006 | 52.09 | 53.14 | 51.20 | 51.53 | 5,820,957 | -1.82(-3.42%) |
Aug 07, 2006 | 53.07 | 53.96 | 52.31 | 53.36 | 4,676,419 | +0.51(+0.96%) |
Aug 04, 2006 | 55.31 | 55.31 | 52.04 | 52.85 | 6,976,015 | -1.16(-2.15%) |
Aug 03, 2006 | 54.23 | 54.95 | 53.74 | 54.01 | 5,272,976 | -1.13(-2.04%) |
Aug 02, 2006 | 54.53 | 56.05 | 53.80 | 55.14 | 8,149,877 | -0.08(-0.15%) |
Aug 01, 2006 | 56.35 | 56.56 | 54.60 | 55.22 | 5,579,313 | -1.13(-2.01%) |
Jul 31, 2006 | 55.65 | 57.34 | 54.80 | 56.35 | 5,242,197 | +0.77(+1.38%) |
Jul 28, 2006 | 55.07 | 56.15 | 53.55 | 55.58 | 6,790,333 | +0.51(+0.92%) |
Jul 27, 2006 | 56.50 | 56.96 | 54.82 | 55.07 | 4,528,679 | -0.75(-1.34%) |
Jul 26, 2006 | 55.48 | 56.41 | 54.25 | 55.82 | 6,123,824 | +0.06(+0.11%) |
Jul 25, 2006 | 54.19 | 56.15 | 53.35 | 55.76 | 9,562,138 | +2.28(+4.26%) |
Jul 24, 2006 | 52.45 | 53.54 | 50.21 | 53.48 | 10,839,865 | +1.04(+1.98%) |
Jul 21, 2006 | 56.13 | 56.74 | 52.27 | 52.45 | 11,254,321 | -3.67(-6.54%) |
Jul 20, 2006 | 60.17 | 60.45 | 56.11 | 56.12 | 8,646,150 | -2.78(-4.72%) |
Jul 19, 2006 | 58.05 | 59.52 | 57.82 | 58.90 | 5,075,989 | +1.47(+2.57%) |
Jul 18, 2006 | 57.67 | 58.16 | 56.13 | 57.42 | 5,845,916 | +0.64(+1.13%) |
Jul 17, 2006 | 58.21 | 58.66 | 56.24 | 56.78 | 4,959,140 | -2.41(-4.08%) |
Jul 14, 2006 | 58.83 | 59.45 | 56.84 | 59.19 | 6,737,505 | +0.67(+1.15%) |
Jul 13, 2006 | 60.98 | 61.46 | 58.33 | 58.52 | 6,110,729 | -3.32(-5.37%) |
Jul 12, 2006 | 62.27 | 63.12 | 61.44 | 61.85 | 3,449,170 | -0.28(-0.45%) |
Jul 11, 2006 | 61.02 | 62.35 | 60.89 | 62.12 | 4,517,151 | +0.72(+1.18%) |
Jul 10, 2006 | 61.34 | 61.84 | 60.23 | 61.40 | 3,893,173 | +0.42(+0.69%) |
Jul 07, 2006 | 60.31 | 62.18 | 60.26 | 60.98 | 4,372,657 | -0.43(-0.70%) |
Jul 06, 2006 | 61.51 | 61.85 | 60.94 | 61.41 | 4,088,817 | -0.10(-0.16%) |
Jul 05, 2006 | 62.69 | 62.81 | 59.83 | 61.51 | 5,149,747 | -1.22(-1.94%) |