Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 54.69 | 55.09 | 53.79 | 54.76 | 2,249,969 | +0.01(+0.02%) |
Sep 28, 2006 | 55.67 | 55.78 | 54.23 | 54.75 | 3,691,089 | -0.65(-1.17%) |
Sep 27, 2006 | 55.89 | 56.12 | 55.19 | 55.40 | 2,454,777 | -0.64(-1.14%) |
Sep 26, 2006 | 56.00 | 56.56 | 55.55 | 56.04 | 2,535,095 | -0.11(-0.19%) |
Sep 25, 2006 | 56.44 | 56.63 | 55.36 | 56.15 | 3,691,268 | +0.32(+0.58%) |
Sep 22, 2006 | 55.56 | 56.47 | 55.21 | 55.82 | 5,321,096 | +0.84(+1.53%) |
Sep 21, 2006 | 54.77 | 56.50 | 54.72 | 54.98 | 5,043,053 | +0.05(+0.09%) |
Sep 20, 2006 | 53.94 | 54.95 | 53.58 | 54.93 | 3,754,389 | +1.68(+3.15%) |
Sep 19, 2006 | 53.73 | 53.94 | 52.80 | 53.25 | 2,911,740 | +0.48(+0.91%) |
Sep 18, 2006 | 52.98 | 53.81 | 52.32 | 52.77 | 2,112,487 | -0.40(-0.76%) |
Sep 15, 2006 | 52.74 | 54.18 | 52.58 | 53.17 | 5,345,123 | +0.81(+1.55%) |
Sep 14, 2006 | 53.01 | 53.09 | 51.70 | 52.36 | 4,264,016 | -0.86(-1.62%) |
Sep 13, 2006 | 53.02 | 53.41 | 52.38 | 53.22 | 4,008,808 | -0.18(-0.33%) |
Sep 12, 2006 | 51.43 | 53.79 | 50.67 | 53.40 | 6,121,709 | +2.16(+4.21%) |
Sep 11, 2006 | 51.00 | 51.60 | 50.11 | 51.24 | 3,450,467 | -0.26(-0.50%) |
Sep 08, 2006 | 50.33 | 52.42 | 50.03 | 51.50 | 5,519,775 | +1.62(+3.24%) |
Sep 07, 2006 | 50.05 | 50.37 | 48.98 | 49.88 | 3,571,962 | -0.35(-0.70%) |
Sep 06, 2006 | 49.46 | 50.80 | 49.35 | 50.23 | 3,893,030 | -0.65(-1.27%) |
Sep 05, 2006 | 50.14 | 51.03 | 49.77 | 50.88 | 2,664,398 | +0.63(+1.25%) |
Sep 01, 2006 | 50.66 | 51.49 | 50.07 | 50.25 | 2,753,257 | +0.21(+0.41%) |
Aug 31, 2006 | 49.91 | 50.39 | 49.37 | 50.05 | 2,965,509 | +0.32(+0.65%) |
Aug 30, 2006 | 48.62 | 49.86 | 48.00 | 49.72 | 4,393,853 | +1.01(+2.07%) |
Aug 29, 2006 | 49.02 | 49.04 | 47.82 | 48.71 | 2,374,097 | -0.28(-0.58%) |
Aug 28, 2006 | 48.58 | 49.33 | 47.90 | 49.00 | 1,792,460 | +0.65(+1.34%) |
Aug 25, 2006 | 48.11 | 49.26 | 47.82 | 48.35 | 1,530,143 | +0.15(+0.31%) |
Aug 24, 2006 | 49.21 | 49.21 | 47.36 | 48.20 | 3,701,151 | -0.53(-1.09%) |
Aug 23, 2006 | 49.72 | 49.85 | 48.56 | 48.73 | 2,112,281 | -0.97(-1.95%) |
Aug 22, 2006 | 49.40 | 50.73 | 49.28 | 49.70 | 3,218,993 | +0.68(+1.38%) |
Aug 21, 2006 | 49.87 | 49.97 | 48.79 | 49.03 | 3,327,138 | -1.27(-2.53%) |
Aug 18, 2006 | 50.77 | 50.81 | 49.42 | 50.30 | 2,488,402 | -0.29(-0.58%) |
Aug 17, 2006 | 49.55 | 51.17 | 49.26 | 50.60 | 2,456,361 | -0.05(-0.10%) |
Aug 16, 2006 | 50.02 | 50.75 | 49.33 | 50.64 | 3,885,933 | +0.80(+1.61%) |
Aug 15, 2006 | 48.56 | 50.02 | 48.07 | 49.84 | 3,669,401 | +1.86(+3.88%) |
Aug 14, 2006 | 49.43 | 49.45 | 47.88 | 47.98 | 2,367,233 | -0.94(-1.92%) |
Aug 11, 2006 | 48.36 | 49.62 | 48.17 | 48.92 | 4,237,032 | +1.37(+2.89%) |
Aug 10, 2006 | 47.69 | 47.96 | 46.76 | 47.55 | 2,547,318 | -0.04(-0.08%) |
Aug 09, 2006 | 47.12 | 49.04 | 47.12 | 47.58 | 4,865,178 | +0.89(+1.91%) |
Aug 08, 2006 | 47.00 | 47.32 | 46.09 | 46.69 | 2,074,716 | -0.04(-0.08%) |
Aug 07, 2006 | 47.64 | 47.68 | 46.27 | 46.73 | 3,434,294 | -0.90(-1.89%) |
Aug 04, 2006 | 49.76 | 50.02 | 47.12 | 47.63 | 4,516,199 | -0.99(-2.04%) |
Aug 03, 2006 | 48.67 | 49.15 | 47.57 | 48.62 | 2,787,321 | -0.53(-1.08%) |
Aug 02, 2006 | 47.94 | 49.76 | 47.17 | 49.15 | 10,836,740 | +3.53(+7.74%) |
Aug 01, 2006 | 45.41 | 46.04 | 45.25 | 45.62 | 7,479,193 | -0.58(-1.25%) |
Jul 31, 2006 | 45.84 | 46.65 | 45.16 | 46.20 | 2,984,752 | +0.28(+0.62%) |
Jul 28, 2006 | 45.93 | 46.44 | 45.37 | 45.92 | 2,354,044 | -0.02(-0.04%) |
Jul 27, 2006 | 46.79 | 47.24 | 45.63 | 45.94 | 3,615,186 | -0.94(-2.01%) |
Jul 26, 2006 | 46.69 | 47.46 | 46.50 | 46.88 | 3,111,012 | -0.08(-0.17%) |
Jul 25, 2006 | 45.02 | 47.70 | 44.87 | 46.96 | 6,270,853 | +2.12(+4.72%) |
Jul 24, 2006 | 44.07 | 45.11 | 44.18 | 44.84 | 2,950,847 | +0.77(+1.74%) |
Jul 21, 2006 | 43.87 | 44.60 | 43.72 | 44.07 | 2,469,538 | -0.10(-0.22%) |
Jul 20, 2006 | 45.00 | 45.26 | 44.07 | 44.17 | 2,706,384 | -0.91(-2.02%) |
Jul 19, 2006 | 44.40 | 45.36 | 44.12 | 45.08 | 3,357,175 | +0.96(+2.18%) |
Jul 18, 2006 | 44.16 | 45.15 | 43.62 | 44.12 | 2,956,306 | -0.16(-0.35%) |
Jul 17, 2006 | 44.32 | 44.81 | 43.69 | 44.28 | 3,200,252 | -0.16(-0.35%) |
Jul 14, 2006 | 44.13 | 45.16 | 44.02 | 44.44 | 6,918,904 | +1.76(+4.11%) |
Jul 13, 2006 | 41.63 | 43.44 | 41.54 | 42.68 | 6,392,380 | +0.90(+2.16%) |
Jul 12, 2006 | 41.33 | 41.89 | 40.77 | 41.78 | 2,963,451 | +0.56(+1.36%) |
Jul 11, 2006 | 41.13 | 41.48 | 40.84 | 41.22 | 3,265,633 | -0.28(-0.69%) |
Jul 10, 2006 | 41.25 | 41.79 | 41.13 | 41.50 | 3,625,592 | +0.27(+0.67%) |
Jul 07, 2006 | 40.83 | 41.66 | 40.57 | 41.23 | 2,102,039 | +0.16(+0.38%) |
Jul 06, 2006 | 42.17 | 42.37 | 40.85 | 41.07 | 2,864,699 | -0.91(-2.17%) |
Jul 05, 2006 | 42.21 | 42.53 | 41.85 | 41.98 | 3,269,601 | -0.61(-1.43%) |