Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 61.67 | 61.67 | 60.05 | 60.13 | 2,694,464 | -1.10(-1.80%) |
Sep 28, 2006 | 59.86 | 61.23 | 59.86 | 61.23 | 4,601,142 | +1.32(+2.21%) |
Sep 27, 2006 | 59.55 | 60.18 | 59.20 | 59.91 | 2,370,297 | +0.54(+0.90%) |
Sep 26, 2006 | 59.36 | 59.68 | 59.05 | 59.37 | 3,075,669 | +0.06(+0.10%) |
Sep 25, 2006 | 58.90 | 59.46 | 58.52 | 59.31 | 2,953,877 | +0.49(+0.83%) |
Sep 22, 2006 | 58.86 | 59.19 | 58.48 | 58.82 | 2,244,319 | +0.31(+0.54%) |
Sep 21, 2006 | 59.05 | 59.49 | 58.21 | 58.51 | 5,043,307 | -0.29(-0.49%) |
Sep 20, 2006 | 57.45 | 58.99 | 57.45 | 58.80 | 3,047,412 | +1.40(+2.44%) |
Sep 19, 2006 | 57.64 | 57.64 | 57.00 | 57.40 | 2,890,823 | -0.55(-0.95%) |
Sep 18, 2006 | 58.50 | 58.78 | 57.79 | 57.95 | 2,526,886 | -0.21(-0.37%) |
Sep 15, 2006 | 57.06 | 58.29 | 57.06 | 58.16 | 4,489,030 | +1.24(+2.18%) |
Sep 14, 2006 | 58.00 | 58.04 | 56.58 | 56.93 | 3,455,696 | -0.96(-1.65%) |
Sep 13, 2006 | 58.04 | 58.23 | 57.52 | 57.88 | 3,919,709 | -0.18(-0.30%) |
Sep 12, 2006 | 55.34 | 58.06 | 55.31 | 58.06 | 5,045,531 | +3.12(+5.68%) |
Sep 11, 2006 | 55.11 | 55.60 | 54.74 | 54.94 | 2,368,204 | -0.45(-0.81%) |
Sep 08, 2006 | 55.15 | 55.45 | 54.96 | 55.39 | 2,675,103 | +0.08(+0.15%) |
Sep 07, 2006 | 55.65 | 56.02 | 55.09 | 55.31 | 2,321,894 | -0.36(-0.65%) |
Sep 06, 2006 | 56.83 | 56.85 | 55.53 | 55.66 | 2,571,888 | -1.21(-2.12%) |
Sep 05, 2006 | 56.38 | 56.90 | 56.04 | 56.87 | 2,269,567 | +0.72(+1.28%) |
Sep 01, 2006 | 56.57 | 56.59 | 55.86 | 56.15 | 2,409,150 | +0.28(+0.49%) |
Aug 31, 2006 | 56.09 | 56.30 | 55.59 | 55.88 | 2,604,331 | -0.21(-0.38%) |
Aug 30, 2006 | 55.19 | 56.56 | 55.05 | 56.09 | 4,669,690 | +1.05(+1.90%) |
Aug 29, 2006 | 54.07 | 55.19 | 53.98 | 55.05 | 4,133,335 | +0.79(+1.45%) |
Aug 28, 2006 | 53.62 | 54.37 | 53.13 | 54.26 | 4,131,242 | +0.84(+1.57%) |
Aug 25, 2006 | 54.16 | 54.20 | 52.97 | 53.42 | 4,459,596 | -0.86(-1.58%) |
Aug 24, 2006 | 54.92 | 55.24 | 54.16 | 54.27 | 2,341,255 | -0.72(-1.31%) |
Aug 23, 2006 | 55.19 | 55.79 | 54.79 | 54.99 | 2,605,639 | -0.12(-0.22%) |
Aug 22, 2006 | 55.80 | 55.93 | 55.03 | 55.11 | 3,190,658 | -0.74(-1.33%) |
Aug 21, 2006 | 56.60 | 56.79 | 55.86 | 55.86 | 1,990,662 | -0.93(-1.64%) |
Aug 18, 2006 | 57.48 | 57.48 | 56.53 | 56.79 | 2,076,479 | -0.55(-0.96%) |
Aug 17, 2006 | 56.90 | 57.48 | 56.81 | 57.34 | 2,748,100 | +0.44(+0.78%) |
Aug 16, 2006 | 57.10 | 57.32 | 56.31 | 56.90 | 2,898,672 | +0.41(+0.72%) |
Aug 15, 2006 | 56.18 | 56.72 | 56.09 | 56.49 | 2,998,748 | +0.78(+1.40%) |
Aug 14, 2006 | 55.20 | 56.04 | 55.04 | 55.71 | 5,048,802 | +0.81(+1.48%) |
Aug 11, 2006 | 56.26 | 56.49 | 54.86 | 54.90 | 6,592,065 | -1.21(-2.15%) |
Aug 10, 2006 | 57.07 | 57.07 | 56.05 | 56.11 | 5,036,897 | -0.96(-1.69%) |
Aug 09, 2006 | 59.19 | 59.53 | 57.03 | 57.07 | 3,885,827 | -2.01(-3.40%) |
Aug 08, 2006 | 59.88 | 60.05 | 58.72 | 59.08 | 3,288,772 | -0.88(-1.47%) |
Aug 07, 2006 | 60.05 | 60.34 | 59.28 | 59.96 | 2,609,302 | -0.54(-0.90%) |
Aug 04, 2006 | 62.30 | 62.87 | 60.34 | 60.50 | 3,805,112 | -1.22(-1.98%) |
Aug 03, 2006 | 60.76 | 61.73 | 60.35 | 61.73 | 4,004,610 | +0.97(+1.60%) |
Aug 02, 2006 | 60.50 | 60.89 | 60.27 | 60.76 | 2,890,169 | +0.60(+0.99%) |
Aug 01, 2006 | 60.33 | 60.39 | 58.94 | 60.16 | 2,866,229 | +1.03(+1.75%) |
Jul 31, 2006 | 59.39 | 59.61 | 59.04 | 59.13 | 2,156,147 | -0.26(-0.44%) |
Jul 28, 2006 | 57.22 | 59.74 | 57.22 | 59.39 | 3,447,062 | +1.55(+2.68%) |
Jul 27, 2006 | 60.24 | 60.57 | 57.57 | 57.84 | 4,128,364 | -2.32(-3.85%) |
Jul 26, 2006 | 60.01 | 60.48 | 59.39 | 60.15 | 2,862,828 | +0.28(+0.46%) |
Jul 25, 2006 | 59.09 | 60.02 | 59.09 | 59.88 | 3,331,550 | +0.47(+0.78%) |
Jul 24, 2006 | 59.40 | 59.63 | 58.29 | 59.41 | 5,824,554 | +0.02(+0.03%) |
Jul 21, 2006 | 61.88 | 61.96 | 58.63 | 59.40 | 18,482,928 | -6.47(-9.83%) |
Jul 20, 2006 | 65.70 | 66.65 | 65.43 | 65.87 | 5,967,800 | +0.23(+0.35%) |
Jul 19, 2006 | 63.64 | 65.83 | 63.64 | 65.64 | 5,408,814 | +2.27(+3.58%) |
Jul 18, 2006 | 63.64 | 64.24 | 63.23 | 63.37 | 3,388,063 | -0.13(-0.20%) |
Jul 17, 2006 | 63.52 | 63.73 | 63.18 | 63.50 | 1,238,587 | -0.08(-0.13%) |
Jul 14, 2006 | 63.94 | 63.96 | 63.05 | 63.58 | 1,604,486 | -0.34(-0.54%) |
Jul 13, 2006 | 64.79 | 64.79 | 63.84 | 63.93 | 3,187,911 | -0.86(-1.33%) |
Jul 12, 2006 | 65.24 | 65.59 | 64.69 | 64.79 | 1,780,175 | -0.22(-0.34%) |
Jul 11, 2006 | 65.36 | 65.36 | 64.53 | 65.01 | 2,806,314 | +0.05(+0.08%) |
Jul 10, 2006 | 64.77 | 65.08 | 64.56 | 64.96 | 2,902,989 | +0.20(+0.31%) |
Jul 07, 2006 | 64.39 | 65.04 | 64.04 | 64.76 | 2,669,217 | +0.37(+0.57%) |
Jul 06, 2006 | 64.58 | 64.72 | 64.02 | 64.39 | 2,247,327 | -0.03(-0.05%) |
Jul 05, 2006 | 65.83 | 65.83 | 64.26 | 64.43 | 2,830,385 | -1.41(-2.14%) |