Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 50.71 | 51.16 | 50.29 | 50.68 | 9,078,708 | -0.01(-0.03%) |
Sep 28, 2006 | 50.55 | 51.17 | 50.35 | 50.69 | 17,164,092 | -0.42(-0.82%) |
Sep 27, 2006 | 49.97 | 51.27 | 49.68 | 51.11 | 20,771,810 | +0.98(+1.96%) |
Sep 26, 2006 | 50.68 | 50.82 | 49.78 | 50.12 | 10,184,708 | -0.33(-0.66%) |
Sep 25, 2006 | 50.42 | 50.73 | 49.45 | 50.46 | 13,193,360 | +0.23(+0.47%) |
Sep 22, 2006 | 51.24 | 51.28 | 49.95 | 50.22 | 12,495,261 | -0.79(-1.56%) |
Sep 21, 2006 | 50.48 | 51.41 | 50.34 | 51.02 | 18,901,180 | +0.73(+1.45%) |
Sep 20, 2006 | 49.66 | 50.46 | 49.58 | 50.29 | 14,296,165 | +1.08(+2.20%) |
Sep 19, 2006 | 49.56 | 49.59 | 49.10 | 49.20 | 17,573,730 | -0.22(-0.44%) |
Sep 18, 2006 | 49.33 | 49.61 | 49.12 | 49.42 | 11,689,620 | -0.01(-0.01%) |
Sep 15, 2006 | 49.59 | 49.61 | 48.98 | 49.43 | 13,932,179 | +0.14(+0.29%) |
Sep 14, 2006 | 49.01 | 49.54 | 48.71 | 49.29 | 8,072,617 | +0.30(+0.61%) |
Sep 13, 2006 | 48.76 | 49.27 | 48.50 | 48.99 | 7,842,580 | -0.01(-0.01%) |
Sep 12, 2006 | 48.53 | 49.15 | 48.12 | 49.00 | 8,287,938 | +0.62(+1.27%) |
Sep 11, 2006 | 47.93 | 48.53 | 47.64 | 48.38 | 9,791,367 | +0.26(+0.53%) |
Sep 08, 2006 | 48.48 | 48.55 | 48.01 | 48.13 | 6,437,411 | -0.28(-0.59%) |
Sep 07, 2006 | 48.64 | 48.68 | 48.10 | 48.41 | 8,499,853 | -0.11(-0.23%) |
Sep 06, 2006 | 48.77 | 49.00 | 48.41 | 48.52 | 6,853,196 | -0.55(-1.11%) |
Sep 05, 2006 | 48.76 | 49.38 | 48.20 | 49.07 | 7,542,211 | +0.62(+1.27%) |
Sep 01, 2006 | 48.32 | 48.83 | 48.17 | 48.45 | 5,107,387 | +0.26(+0.53%) |
Aug 31, 2006 | 48.62 | 48.71 | 48.08 | 48.20 | 6,424,475 | -0.15(-0.31%) |
Aug 30, 2006 | 48.78 | 48.81 | 48.11 | 48.35 | 7,096,493 | -0.24(-0.50%) |
Aug 29, 2006 | 48.55 | 48.73 | 48.16 | 48.59 | 7,550,470 | +0.23(+0.47%) |
Aug 28, 2006 | 47.96 | 48.73 | 47.83 | 48.36 | 7,553,045 | +0.52(+1.10%) |
Aug 25, 2006 | 47.35 | 48.25 | 47.28 | 47.84 | 6,606,292 | +0.29(+0.61%) |
Aug 24, 2006 | 47.93 | 48.01 | 47.23 | 47.54 | 5,346,277 | -0.15(-0.31%) |
Aug 23, 2006 | 47.40 | 47.81 | 47.33 | 47.69 | 7,550,738 | +0.41(+0.87%) |
Aug 22, 2006 | 47.42 | 48.10 | 47.18 | 47.28 | 6,738,130 | -0.19(-0.40%) |
Aug 21, 2006 | 47.40 | 47.98 | 47.29 | 47.47 | 4,794,384 | -0.21(-0.45%) |
Aug 18, 2006 | 47.67 | 48.04 | 47.47 | 47.69 | 7,230,847 | +0.28(+0.58%) |
Aug 17, 2006 | 47.41 | 47.94 | 47.11 | 47.41 | 10,046,703 | +0.22(+0.47%) |
Aug 16, 2006 | 46.81 | 47.47 | 46.48 | 47.19 | 15,272,717 | +0.65(+1.40%) |
Aug 15, 2006 | 47.05 | 47.30 | 46.02 | 46.54 | 13,214,406 | +0.00(+0.00%) |
Aug 14, 2006 | 47.22 | 47.42 | 46.45 | 46.54 | 10,012,893 | -0.50(-1.07%) |
Aug 11, 2006 | 47.23 | 47.46 | 46.61 | 47.04 | 9,131,841 | -0.36(-0.76%) |
Aug 10, 2006 | 47.35 | 47.71 | 47.22 | 47.40 | 10,067,745 | -0.26(-0.55%) |
Aug 09, 2006 | 47.81 | 48.60 | 47.62 | 47.67 | 9,229,989 | +0.18(+0.39%) |
Aug 08, 2006 | 48.03 | 48.13 | 47.28 | 47.48 | 12,583,037 | -0.60(-1.25%) |
Aug 07, 2006 | 48.57 | 48.86 | 48.07 | 48.08 | 9,285,002 | -0.65(-1.34%) |
Aug 04, 2006 | 49.90 | 50.12 | 48.18 | 48.73 | 20,411,522 | -1.51(-3.00%) |
Aug 03, 2006 | 49.88 | 50.65 | 49.29 | 50.24 | 16,300,038 | +0.11(+0.21%) |
Aug 02, 2006 | 49.66 | 50.51 | 49.44 | 50.14 | 12,773,178 | +0.50(+1.01%) |
Aug 01, 2006 | 49.03 | 49.79 | 48.99 | 49.63 | 11,518,859 | +0.25(+0.50%) |
Jul 31, 2006 | 48.61 | 49.57 | 48.53 | 49.39 | 10,442,279 | +0.45(+0.93%) |
Jul 28, 2006 | 49.37 | 49.45 | 48.73 | 48.93 | 10,384,334 | -0.15(-0.30%) |
Jul 27, 2006 | 49.62 | 49.92 | 48.55 | 49.08 | 10,439,211 | -0.23(-0.47%) |
Jul 26, 2006 | 48.28 | 49.68 | 47.87 | 49.32 | 20,297,236 | +1.26(+2.62%) |
Jul 25, 2006 | 47.18 | 48.18 | 47.11 | 48.05 | 13,243,317 | +0.68(+1.44%) |
Jul 24, 2006 | 46.91 | 47.67 | 46.69 | 47.37 | 13,381,590 | +0.51(+1.09%) |
Jul 21, 2006 | 46.61 | 47.64 | 46.35 | 46.86 | 29,849,220 | +1.58(+3.49%) |
Jul 20, 2006 | 45.48 | 46.11 | 45.27 | 45.28 | 14,197,546 | -0.45(-0.99%) |
Jul 19, 2006 | 45.65 | 46.31 | 45.42 | 45.74 | 17,172,768 | +0.27(+0.59%) |
Jul 18, 2006 | 45.64 | 45.78 | 45.00 | 45.47 | 11,373,109 | -0.27(-0.59%) |
Jul 17, 2006 | 45.38 | 46.17 | 45.37 | 45.74 | 7,857,723 | +0.15(+0.33%) |
Jul 14, 2006 | 46.33 | 46.51 | 45.50 | 45.59 | 11,957,200 | -0.89(-1.92%) |
Jul 13, 2006 | 46.95 | 47.13 | 46.48 | 46.48 | 10,929,267 | -0.43(-0.92%) |
Jul 12, 2006 | 47.32 | 47.54 | 46.86 | 46.91 | 7,256,303 | -0.35(-0.73%) |
Jul 11, 2006 | 47.27 | 47.68 | 46.89 | 47.26 | 8,271,645 | +0.08(+0.17%) |
Jul 10, 2006 | 47.16 | 47.61 | 46.90 | 47.18 | 7,195,937 | +0.15(+0.32%) |
Jul 07, 2006 | 46.90 | 47.59 | 46.74 | 47.03 | 12,183,057 | +0.32(+0.68%) |
Jul 06, 2006 | 46.57 | 47.08 | 46.47 | 46.72 | 7,791,942 | +0.32(+0.69%) |
Jul 05, 2006 | 46.14 | 46.72 | 46.11 | 46.40 | 8,806,933 | -0.21(-0.46%) |