Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.09 | 51.54 | 50.66 | 51.05 | 9,012,239 | -0.01(-0.03%) |
Sep 28, 2006 | 50.92 | 51.55 | 50.72 | 51.06 | 17,038,426 | -0.42(-0.82%) |
Sep 27, 2006 | 50.34 | 51.65 | 50.05 | 51.49 | 20,619,732 | +0.99(+1.96%) |
Sep 26, 2006 | 51.06 | 51.20 | 50.15 | 50.49 | 10,110,141 | -0.34(-0.66%) |
Sep 25, 2006 | 50.79 | 51.10 | 49.82 | 50.83 | 13,096,766 | +0.24(+0.47%) |
Sep 22, 2006 | 51.62 | 51.66 | 50.32 | 50.59 | 12,403,778 | -0.80(-1.56%) |
Sep 21, 2006 | 50.85 | 51.79 | 50.71 | 51.39 | 18,762,796 | +0.74(+1.45%) |
Sep 20, 2006 | 50.03 | 50.83 | 49.94 | 50.66 | 14,191,496 | +1.09(+2.20%) |
Sep 19, 2006 | 49.93 | 49.96 | 49.46 | 49.57 | 17,445,066 | -0.22(-0.44%) |
Sep 18, 2006 | 49.69 | 49.97 | 49.49 | 49.79 | 11,604,035 | -0.01(-0.01%) |
Sep 15, 2006 | 49.96 | 49.97 | 49.34 | 49.79 | 13,830,176 | +0.14(+0.29%) |
Sep 14, 2006 | 49.37 | 49.91 | 49.07 | 49.65 | 8,013,514 | +0.30(+0.61%) |
Sep 13, 2006 | 49.12 | 49.63 | 48.86 | 49.35 | 7,785,161 | -0.01(-0.01%) |
Sep 12, 2006 | 48.89 | 49.52 | 48.47 | 49.36 | 8,227,258 | +0.62(+1.27%) |
Sep 11, 2006 | 48.29 | 48.89 | 48.00 | 48.74 | 9,719,680 | +0.26(+0.53%) |
Sep 08, 2006 | 48.84 | 48.91 | 48.37 | 48.48 | 6,390,280 | -0.29(-0.59%) |
Sep 07, 2006 | 48.99 | 49.04 | 48.46 | 48.77 | 8,437,622 | -0.11(-0.23%) |
Sep 06, 2006 | 49.13 | 49.37 | 48.77 | 48.88 | 6,803,021 | -0.55(-1.11%) |
Sep 05, 2006 | 49.12 | 49.74 | 48.56 | 49.43 | 7,486,992 | +0.62(+1.27%) |
Sep 01, 2006 | 48.68 | 49.19 | 48.52 | 48.81 | 5,069,994 | +0.26(+0.53%) |
Aug 31, 2006 | 48.98 | 49.07 | 48.43 | 48.55 | 6,377,438 | -0.15(-0.31%) |
Aug 30, 2006 | 49.14 | 49.17 | 48.47 | 48.70 | 7,044,537 | -0.24(-0.50%) |
Aug 29, 2006 | 48.91 | 49.09 | 48.52 | 48.94 | 7,495,190 | +0.23(+0.47%) |
Aug 28, 2006 | 48.31 | 49.09 | 48.18 | 48.72 | 7,497,746 | +0.53(+1.10%) |
Aug 25, 2006 | 47.70 | 48.60 | 47.63 | 48.19 | 6,557,924 | +0.29(+0.61%) |
Aug 24, 2006 | 48.29 | 48.37 | 47.57 | 47.90 | 5,307,135 | -0.15(-0.31%) |
Aug 23, 2006 | 47.75 | 48.16 | 47.68 | 48.05 | 7,495,456 | +0.41(+0.87%) |
Aug 22, 2006 | 47.77 | 48.46 | 47.52 | 47.63 | 6,688,797 | -0.19(-0.40%) |
Aug 21, 2006 | 47.75 | 48.34 | 47.64 | 47.82 | 4,759,282 | -0.21(-0.45%) |
Aug 18, 2006 | 48.02 | 48.39 | 47.82 | 48.04 | 7,177,907 | +0.28(+0.58%) |
Aug 17, 2006 | 47.76 | 48.30 | 47.45 | 47.76 | 9,973,146 | +0.22(+0.47%) |
Aug 16, 2006 | 47.16 | 47.82 | 46.82 | 47.54 | 15,160,900 | +0.66(+1.40%) |
Aug 15, 2006 | 47.40 | 47.65 | 46.36 | 46.88 | 13,117,658 | +0.00(+0.00%) |
Aug 14, 2006 | 47.57 | 47.77 | 46.79 | 46.88 | 9,939,584 | -0.51(-1.07%) |
Aug 11, 2006 | 47.58 | 47.81 | 46.95 | 47.39 | 9,064,983 | -0.36(-0.76%) |
Aug 10, 2006 | 47.70 | 48.07 | 47.57 | 47.75 | 9,994,035 | -0.26(-0.55%) |
Aug 09, 2006 | 48.16 | 48.96 | 47.97 | 48.02 | 9,162,413 | +0.19(+0.39%) |
Aug 08, 2006 | 48.39 | 48.49 | 47.62 | 47.83 | 12,490,912 | -0.61(-1.25%) |
Aug 07, 2006 | 48.93 | 49.22 | 48.42 | 48.44 | 9,217,022 | -0.66(-1.34%) |
Aug 04, 2006 | 50.26 | 50.49 | 48.53 | 49.09 | 20,262,080 | -1.52(-3.00%) |
Aug 03, 2006 | 50.24 | 51.02 | 49.65 | 50.61 | 16,180,699 | +0.11(+0.21%) |
Aug 02, 2006 | 50.03 | 50.89 | 49.80 | 50.51 | 12,679,660 | +0.51(+1.01%) |
Aug 01, 2006 | 49.39 | 50.16 | 49.35 | 50.00 | 11,434,525 | +0.25(+0.50%) |
Jul 31, 2006 | 48.97 | 49.94 | 48.89 | 49.75 | 10,365,827 | +0.46(+0.93%) |
Jul 28, 2006 | 49.74 | 49.82 | 49.09 | 49.29 | 10,308,306 | -0.15(-0.30%) |
Jul 27, 2006 | 49.99 | 50.29 | 48.91 | 49.44 | 10,362,781 | -0.24(-0.47%) |
Jul 26, 2006 | 48.64 | 50.05 | 48.22 | 49.68 | 20,148,632 | +1.27(+2.62%) |
Jul 25, 2006 | 47.53 | 48.53 | 47.46 | 48.41 | 13,146,357 | +0.69(+1.44%) |
Jul 24, 2006 | 47.26 | 48.02 | 47.03 | 47.72 | 13,283,618 | +0.51(+1.09%) |
Jul 21, 2006 | 46.95 | 48.00 | 46.69 | 47.21 | 29,630,682 | +1.59(+3.49%) |
Jul 20, 2006 | 45.81 | 46.45 | 45.60 | 45.62 | 14,093,600 | -0.46(-0.99%) |
Jul 19, 2006 | 45.98 | 46.65 | 45.75 | 46.08 | 17,047,040 | +0.27(+0.59%) |
Jul 18, 2006 | 45.98 | 46.12 | 45.33 | 45.80 | 11,289,842 | -0.27(-0.59%) |
Jul 17, 2006 | 45.72 | 46.51 | 45.70 | 46.08 | 7,800,193 | +0.15(+0.33%) |
Jul 14, 2006 | 46.67 | 46.85 | 45.84 | 45.93 | 11,869,657 | -0.90(-1.92%) |
Jul 13, 2006 | 47.30 | 47.48 | 46.82 | 46.82 | 10,849,249 | -0.44(-0.92%) |
Jul 12, 2006 | 47.67 | 47.89 | 47.20 | 47.26 | 7,203,177 | -0.35(-0.73%) |
Jul 11, 2006 | 47.62 | 48.03 | 47.23 | 47.61 | 8,211,085 | +0.08(+0.17%) |
Jul 10, 2006 | 47.51 | 47.96 | 47.25 | 47.53 | 7,143,253 | +0.15(+0.32%) |
Jul 07, 2006 | 47.25 | 47.95 | 47.08 | 47.38 | 12,093,859 | +0.32(+0.68%) |
Jul 06, 2006 | 46.92 | 47.42 | 46.81 | 47.06 | 7,734,894 | +0.32(+0.69%) |
Jul 05, 2006 | 46.48 | 47.06 | 46.45 | 46.74 | 8,742,454 | -0.21(-0.46%) |