Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.07 | 51.53 | 50.65 | 51.04 | 9,014,681 | -0.01(-0.03%) |
Sep 28, 2006 | 50.91 | 51.54 | 50.71 | 51.05 | 17,043,044 | -0.42(-0.82%) |
Sep 27, 2006 | 50.33 | 51.64 | 50.04 | 51.47 | 20,625,320 | +0.99(+1.96%) |
Sep 26, 2006 | 51.04 | 51.19 | 50.14 | 50.48 | 10,112,881 | -0.34(-0.66%) |
Sep 25, 2006 | 50.78 | 51.09 | 49.80 | 50.81 | 13,100,315 | +0.24(+0.47%) |
Sep 22, 2006 | 51.61 | 51.65 | 50.31 | 50.58 | 12,407,139 | -0.80(-1.56%) |
Sep 21, 2006 | 50.84 | 51.78 | 50.70 | 51.38 | 18,767,882 | +0.73(+1.45%) |
Sep 20, 2006 | 50.02 | 50.81 | 49.93 | 50.64 | 14,195,342 | +1.09(+2.20%) |
Sep 19, 2006 | 49.92 | 49.94 | 49.44 | 49.55 | 17,449,794 | -0.22(-0.44%) |
Sep 18, 2006 | 49.68 | 49.96 | 49.47 | 49.77 | 11,607,180 | -0.01(-0.01%) |
Sep 15, 2006 | 49.94 | 49.96 | 49.33 | 49.78 | 13,833,924 | +0.14(+0.29%) |
Sep 14, 2006 | 49.36 | 49.89 | 49.05 | 49.64 | 8,015,686 | +0.30(+0.61%) |
Sep 13, 2006 | 49.10 | 49.62 | 48.85 | 49.34 | 7,787,271 | -0.01(-0.01%) |
Sep 12, 2006 | 48.87 | 49.50 | 48.46 | 49.35 | 8,229,488 | +0.62(+1.27%) |
Sep 11, 2006 | 48.27 | 48.87 | 47.98 | 48.72 | 9,722,314 | +0.26(+0.53%) |
Sep 08, 2006 | 48.82 | 48.90 | 48.35 | 48.47 | 6,392,012 | -0.29(-0.59%) |
Sep 07, 2006 | 48.98 | 49.02 | 48.45 | 48.75 | 8,439,909 | -0.11(-0.23%) |
Sep 06, 2006 | 49.12 | 49.35 | 48.75 | 48.87 | 6,804,865 | -0.55(-1.11%) |
Sep 05, 2006 | 49.11 | 49.73 | 48.55 | 49.42 | 7,489,021 | +0.62(+1.27%) |
Sep 01, 2006 | 48.67 | 49.18 | 48.51 | 48.80 | 5,071,368 | +0.26(+0.53%) |
Aug 31, 2006 | 48.97 | 49.06 | 48.42 | 48.54 | 6,379,167 | -0.15(-0.31%) |
Aug 30, 2006 | 49.13 | 49.16 | 48.45 | 48.69 | 7,046,446 | -0.24(-0.50%) |
Aug 29, 2006 | 48.90 | 49.07 | 48.50 | 48.93 | 7,497,221 | +0.23(+0.47%) |
Aug 28, 2006 | 48.30 | 49.07 | 48.17 | 48.70 | 7,499,778 | +0.53(+1.10%) |
Aug 25, 2006 | 47.68 | 48.59 | 47.62 | 48.17 | 6,559,701 | +0.29(+0.61%) |
Aug 24, 2006 | 48.27 | 48.35 | 47.56 | 47.88 | 5,308,573 | -0.15(-0.31%) |
Aug 23, 2006 | 47.73 | 48.15 | 47.67 | 48.03 | 7,497,487 | +0.41(+0.87%) |
Aug 22, 2006 | 47.75 | 48.45 | 47.51 | 47.62 | 6,690,610 | -0.19(-0.40%) |
Aug 21, 2006 | 47.74 | 48.32 | 47.63 | 47.81 | 4,760,572 | -0.21(-0.45%) |
Aug 18, 2006 | 48.00 | 48.38 | 47.80 | 48.03 | 7,179,852 | +0.28(+0.58%) |
Aug 17, 2006 | 47.75 | 48.28 | 47.44 | 47.75 | 9,975,849 | +0.22(+0.47%) |
Aug 16, 2006 | 47.15 | 47.80 | 46.81 | 47.53 | 15,165,008 | +0.66(+1.40%) |
Aug 15, 2006 | 47.38 | 47.63 | 46.35 | 46.87 | 13,121,213 | +0.00(+0.00%) |
Aug 14, 2006 | 47.55 | 47.76 | 46.78 | 46.87 | 9,942,278 | -0.51(-1.07%) |
Aug 11, 2006 | 47.57 | 47.80 | 46.94 | 47.38 | 9,067,440 | -0.36(-0.76%) |
Aug 10, 2006 | 47.69 | 48.05 | 47.55 | 47.74 | 9,996,744 | -0.26(-0.55%) |
Aug 09, 2006 | 48.15 | 48.94 | 47.96 | 48.00 | 9,164,896 | +0.19(+0.39%) |
Aug 08, 2006 | 48.37 | 48.47 | 47.61 | 47.82 | 12,494,297 | -0.61(-1.25%) |
Aug 07, 2006 | 48.92 | 49.20 | 48.41 | 48.42 | 9,219,520 | -0.66(-1.34%) |
Aug 04, 2006 | 50.25 | 50.48 | 48.52 | 49.08 | 20,267,572 | -1.52(-3.00%) |
Aug 03, 2006 | 50.23 | 51.01 | 49.64 | 50.60 | 16,185,084 | +0.11(+0.21%) |
Aug 02, 2006 | 50.02 | 50.87 | 49.79 | 50.49 | 12,683,096 | +0.51(+1.01%) |
Aug 01, 2006 | 49.38 | 50.14 | 49.34 | 49.99 | 11,437,623 | +0.25(+0.50%) |
Jul 31, 2006 | 48.95 | 49.92 | 48.87 | 49.74 | 10,368,636 | +0.46(+0.93%) |
Jul 28, 2006 | 49.72 | 49.80 | 49.08 | 49.28 | 10,311,099 | -0.15(-0.30%) |
Jul 27, 2006 | 49.97 | 50.27 | 48.90 | 49.43 | 10,365,589 | -0.24(-0.47%) |
Jul 26, 2006 | 48.62 | 50.04 | 48.21 | 49.67 | 20,154,092 | +1.27(+2.62%) |
Jul 25, 2006 | 47.52 | 48.52 | 47.45 | 48.40 | 13,149,919 | +0.68(+1.44%) |
Jul 24, 2006 | 47.25 | 48.00 | 47.02 | 47.71 | 13,287,218 | +0.51(+1.09%) |
Jul 21, 2006 | 46.94 | 47.98 | 46.68 | 47.20 | 29,638,712 | +1.59(+3.49%) |
Jul 20, 2006 | 45.80 | 46.44 | 45.59 | 45.61 | 14,097,420 | -0.46(-0.99%) |
Jul 19, 2006 | 45.97 | 46.64 | 45.74 | 46.06 | 17,051,660 | +0.27(+0.59%) |
Jul 18, 2006 | 45.96 | 46.11 | 45.32 | 45.79 | 11,292,901 | -0.27(-0.59%) |
Jul 17, 2006 | 45.71 | 46.50 | 45.69 | 46.06 | 7,802,307 | +0.15(+0.33%) |
Jul 14, 2006 | 46.66 | 46.84 | 45.83 | 45.91 | 11,872,873 | -0.90(-1.92%) |
Jul 13, 2006 | 47.28 | 47.47 | 46.81 | 46.81 | 10,852,189 | -0.44(-0.92%) |
Jul 12, 2006 | 47.65 | 47.88 | 47.19 | 47.25 | 7,205,129 | -0.35(-0.73%) |
Jul 11, 2006 | 47.60 | 48.02 | 47.22 | 47.60 | 8,213,310 | +0.08(+0.17%) |
Jul 10, 2006 | 47.50 | 47.95 | 47.23 | 47.52 | 7,145,189 | +0.15(+0.32%) |
Jul 07, 2006 | 47.23 | 47.93 | 47.07 | 47.37 | 12,097,137 | +0.32(+0.68%) |
Jul 06, 2006 | 46.90 | 47.41 | 46.80 | 47.05 | 7,736,990 | +0.32(+0.69%) |
Jul 05, 2006 | 46.47 | 47.05 | 46.43 | 46.73 | 8,744,823 | -0.21(-0.46%) |