Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 50.73 | 51.18 | 50.31 | 50.69 | 9,076,248 | -0.01(-0.03%) |
Sep 28, 2006 | 50.56 | 51.19 | 50.36 | 50.70 | 17,159,442 | -0.42(-0.82%) |
Sep 27, 2006 | 49.99 | 51.29 | 49.70 | 51.12 | 20,766,184 | +0.99(+1.96%) |
Sep 26, 2006 | 50.70 | 50.84 | 49.80 | 50.14 | 10,181,948 | -0.33(-0.66%) |
Sep 25, 2006 | 50.43 | 50.74 | 49.46 | 50.47 | 13,189,786 | +0.23(+0.47%) |
Sep 22, 2006 | 51.26 | 51.30 | 49.97 | 50.24 | 12,491,876 | -0.79(-1.56%) |
Sep 21, 2006 | 50.49 | 51.43 | 50.36 | 51.03 | 18,896,060 | +0.73(+1.45%) |
Sep 20, 2006 | 49.68 | 50.47 | 49.59 | 50.30 | 14,292,291 | +1.08(+2.20%) |
Sep 19, 2006 | 49.58 | 49.61 | 49.11 | 49.22 | 17,568,970 | -0.22(-0.44%) |
Sep 18, 2006 | 49.34 | 49.62 | 49.14 | 49.44 | 11,686,453 | -0.01(-0.01%) |
Sep 15, 2006 | 49.61 | 49.62 | 49.00 | 49.44 | 13,928,404 | +0.14(+0.29%) |
Sep 14, 2006 | 49.02 | 49.56 | 48.72 | 49.30 | 8,070,430 | +0.30(+0.61%) |
Sep 13, 2006 | 48.77 | 49.28 | 48.51 | 49.00 | 7,840,455 | -0.01(-0.01%) |
Sep 12, 2006 | 48.54 | 49.17 | 48.13 | 49.01 | 8,285,693 | +0.62(+1.27%) |
Sep 11, 2006 | 47.95 | 48.54 | 47.66 | 48.39 | 9,788,714 | +0.26(+0.53%) |
Sep 08, 2006 | 48.49 | 48.56 | 48.03 | 48.14 | 6,435,667 | -0.28(-0.59%) |
Sep 07, 2006 | 48.65 | 48.69 | 48.12 | 48.42 | 8,497,550 | -0.11(-0.23%) |
Sep 06, 2006 | 48.78 | 49.02 | 48.42 | 48.54 | 6,851,340 | -0.55(-1.11%) |
Sep 05, 2006 | 48.78 | 49.39 | 48.22 | 49.08 | 7,540,168 | +0.62(+1.27%) |
Sep 01, 2006 | 48.34 | 48.85 | 48.18 | 48.46 | 5,106,003 | +0.26(+0.53%) |
Aug 31, 2006 | 48.63 | 48.73 | 48.09 | 48.21 | 6,422,734 | -0.15(-0.31%) |
Aug 30, 2006 | 48.80 | 48.83 | 48.12 | 48.36 | 7,094,571 | -0.24(-0.50%) |
Aug 29, 2006 | 48.56 | 48.74 | 48.17 | 48.60 | 7,548,424 | +0.23(+0.47%) |
Aug 28, 2006 | 47.97 | 48.74 | 47.84 | 48.37 | 7,550,998 | +0.52(+1.10%) |
Aug 25, 2006 | 47.36 | 48.26 | 47.30 | 47.85 | 6,604,502 | +0.29(+0.61%) |
Aug 24, 2006 | 47.95 | 48.03 | 47.24 | 47.56 | 5,344,829 | -0.15(-0.31%) |
Aug 23, 2006 | 47.41 | 47.82 | 47.34 | 47.71 | 7,548,693 | +0.41(+0.87%) |
Aug 22, 2006 | 47.43 | 48.12 | 47.19 | 47.30 | 6,736,304 | -0.19(-0.40%) |
Aug 21, 2006 | 47.42 | 48.00 | 47.30 | 47.49 | 4,793,085 | -0.21(-0.45%) |
Aug 18, 2006 | 47.68 | 48.05 | 47.48 | 47.70 | 7,228,888 | +0.28(+0.58%) |
Aug 17, 2006 | 47.42 | 47.95 | 47.12 | 47.42 | 10,043,981 | +0.22(+0.47%) |
Aug 16, 2006 | 46.83 | 47.48 | 46.49 | 47.20 | 15,268,580 | +0.65(+1.40%) |
Aug 15, 2006 | 47.06 | 47.31 | 46.03 | 46.55 | 13,210,826 | +0.00(+0.00%) |
Aug 14, 2006 | 47.23 | 47.44 | 46.46 | 46.55 | 10,010,180 | -0.50(-1.07%) |
Aug 11, 2006 | 47.25 | 47.47 | 46.62 | 47.05 | 9,129,367 | -0.36(-0.76%) |
Aug 10, 2006 | 47.37 | 47.73 | 47.23 | 47.42 | 10,065,018 | -0.26(-0.55%) |
Aug 09, 2006 | 47.82 | 48.61 | 47.64 | 47.68 | 9,227,489 | +0.18(+0.39%) |
Aug 08, 2006 | 48.05 | 48.15 | 47.29 | 47.49 | 12,579,628 | -0.60(-1.25%) |
Aug 07, 2006 | 48.59 | 48.87 | 48.08 | 48.10 | 9,282,486 | -0.65(-1.34%) |
Aug 04, 2006 | 49.91 | 50.14 | 48.19 | 48.75 | 20,405,992 | -1.51(-3.00%) |
Aug 03, 2006 | 49.89 | 50.66 | 49.30 | 50.26 | 16,295,622 | +0.11(+0.21%) |
Aug 02, 2006 | 49.68 | 50.53 | 49.45 | 50.15 | 12,769,718 | +0.50(+1.01%) |
Aug 01, 2006 | 49.05 | 49.80 | 49.00 | 49.65 | 11,515,738 | +0.25(+0.50%) |
Jul 31, 2006 | 48.62 | 49.58 | 48.54 | 49.40 | 10,439,450 | +0.45(+0.93%) |
Jul 28, 2006 | 49.39 | 49.46 | 48.75 | 48.95 | 10,381,520 | -0.15(-0.30%) |
Jul 27, 2006 | 49.63 | 49.93 | 48.56 | 49.10 | 10,436,382 | -0.23(-0.47%) |
Jul 26, 2006 | 48.29 | 49.70 | 47.88 | 49.33 | 20,291,738 | +1.26(+2.62%) |
Jul 25, 2006 | 47.20 | 48.19 | 47.13 | 48.07 | 13,239,729 | +0.68(+1.44%) |
Jul 24, 2006 | 46.93 | 47.68 | 46.70 | 47.39 | 13,377,965 | +0.51(+1.09%) |
Jul 21, 2006 | 46.62 | 47.66 | 46.36 | 46.88 | 29,841,134 | +1.58(+3.49%) |
Jul 20, 2006 | 45.49 | 46.13 | 45.28 | 45.30 | 14,193,700 | -0.45(-0.99%) |
Jul 19, 2006 | 45.66 | 46.32 | 45.43 | 45.75 | 17,168,116 | +0.27(+0.59%) |
Jul 18, 2006 | 45.65 | 45.79 | 45.01 | 45.48 | 11,370,028 | -0.27(-0.59%) |
Jul 17, 2006 | 45.40 | 46.18 | 45.38 | 45.75 | 7,855,594 | +0.15(+0.33%) |
Jul 14, 2006 | 46.35 | 46.52 | 45.52 | 45.60 | 11,953,961 | -0.89(-1.92%) |
Jul 13, 2006 | 46.96 | 47.15 | 46.49 | 46.49 | 10,926,306 | -0.43(-0.92%) |
Jul 12, 2006 | 47.33 | 47.55 | 46.87 | 46.93 | 7,254,338 | -0.35(-0.73%) |
Jul 11, 2006 | 47.28 | 47.69 | 46.90 | 47.27 | 8,269,404 | +0.08(+0.17%) |
Jul 10, 2006 | 47.17 | 47.62 | 46.91 | 47.20 | 7,193,988 | +0.15(+0.32%) |
Jul 07, 2006 | 46.91 | 47.61 | 46.75 | 47.05 | 12,179,756 | +0.32(+0.68%) |
Jul 06, 2006 | 46.59 | 47.09 | 46.48 | 46.73 | 7,789,831 | +0.32(+0.69%) |
Jul 05, 2006 | 46.15 | 46.73 | 46.12 | 46.41 | 8,804,547 | -0.21(-0.46%) |