Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.01 | 54.05 | 53.01 | 53.54 | 7,531,996 | +0.49(+0.92%) |
Sep 28, 2006 | 54.30 | 54.90 | 52.36 | 53.05 | 13,376,773 | -1.12(-2.07%) |
Sep 27, 2006 | 54.64 | 55.97 | 53.83 | 54.17 | 12,514,805 | +0.12(+0.22%) |
Sep 26, 2006 | 54.58 | 54.82 | 53.37 | 54.05 | 10,517,959 | -0.79(-1.44%) |
Sep 25, 2006 | 54.00 | 54.92 | 53.15 | 54.84 | 14,323,742 | -0.54(-0.98%) |
Sep 22, 2006 | 57.43 | 57.45 | 55.25 | 55.38 | 13,177,955 | -2.31(-4.00%) |
Sep 21, 2006 | 59.10 | 59.24 | 57.56 | 57.69 | 10,873,053 | -1.21(-2.05%) |
Sep 20, 2006 | 59.40 | 59.59 | 58.28 | 58.90 | 8,850,877 | +0.14(+0.24%) |
Sep 19, 2006 | 59.12 | 60.19 | 58.03 | 58.76 | 15,507,834 | +0.01(+0.02%) |
Sep 18, 2006 | 59.10 | 60.94 | 58.51 | 58.75 | 17,750,164 | +0.24(+0.41%) |
Sep 15, 2006 | 59.59 | 59.65 | 58.20 | 58.51 | 11,272,569 | -0.38(-0.65%) |
Sep 14, 2006 | 58.00 | 59.50 | 57.90 | 58.89 | 10,306,170 | +0.92(+1.59%) |
Sep 13, 2006 | 58.73 | 58.90 | 57.65 | 57.97 | 10,781,247 | -0.17(-0.29%) |
Sep 12, 2006 | 57.30 | 58.42 | 56.55 | 58.14 | 11,550,627 | +1.42(+2.50%) |
Sep 11, 2006 | 57.41 | 58.27 | 56.68 | 56.72 | 16,936,950 | +0.22(+0.39%) |
Sep 08, 2006 | 55.72 | 56.63 | 55.49 | 56.50 | 9,893,345 | +1.60(+2.91%) |
Sep 07, 2006 | 54.56 | 56.45 | 53.60 | 54.90 | 15,779,500 | +0.19(+0.35%) |
Sep 06, 2006 | 57.23 | 57.30 | 54.55 | 54.71 | 13,610,048 | -3.35(-5.77%) |
Sep 05, 2006 | 58.84 | 59.13 | 57.56 | 58.06 | 10,072,611 | -0.67(-1.14%) |
Sep 01, 2006 | 59.54 | 59.68 | 58.38 | 58.73 | 9,934,943 | -0.14(-0.24%) |
Aug 31, 2006 | 58.15 | 59.30 | 57.58 | 58.87 | 13,088,622 | +0.99(+1.71%) |
Aug 30, 2006 | 56.98 | 57.90 | 56.50 | 57.88 | 13,349,968 | +1.77(+3.15%) |
Aug 29, 2006 | 54.58 | 56.11 | 53.81 | 56.11 | 9,716,125 | +1.86(+3.43%) |
Aug 28, 2006 | 54.95 | 55.24 | 53.96 | 54.25 | 7,701,461 | -0.36(-0.66%) |
Aug 25, 2006 | 53.31 | 55.00 | 53.08 | 54.61 | 12,049,141 | +1.60(+3.02%) |
Aug 24, 2006 | 51.08 | 53.07 | 50.30 | 53.01 | 11,443,645 | +2.36(+4.66%) |
Aug 23, 2006 | 52.14 | 52.58 | 50.62 | 50.65 | 7,152,443 | -0.73(-1.42%) |
Aug 22, 2006 | 51.78 | 52.71 | 51.38 | 51.38 | 7,811,611 | -0.01(-0.02%) |
Aug 21, 2006 | 50.78 | 52.57 | 50.66 | 51.39 | 8,448,050 | +0.22(+0.43%) |
Aug 18, 2006 | 51.31 | 51.42 | 50.15 | 51.17 | 6,994,041 | -0.17(-0.33%) |
Aug 17, 2006 | 51.19 | 51.99 | 50.61 | 51.34 | 8,623,776 | +0.20(+0.39%) |
Aug 16, 2006 | 49.33 | 51.19 | 49.07 | 51.14 | 11,031,175 | +2.27(+4.64%) |
Aug 15, 2006 | 46.53 | 49.00 | 46.50 | 48.87 | 9,961,459 | +2.97(+6.47%) |
Aug 14, 2006 | 46.39 | 46.80 | 45.82 | 45.90 | 4,128,093 | +0.06(+0.13%) |
Aug 11, 2006 | 46.73 | 46.92 | 45.50 | 45.84 | 4,762,357 | -1.17(-2.49%) |
Aug 10, 2006 | 46.06 | 47.10 | 45.75 | 47.01 | 4,775,155 | +0.75(+1.62%) |
Aug 09, 2006 | 46.43 | 47.19 | 46.09 | 46.26 | 6,731,716 | +0.41(+0.89%) |
Aug 08, 2006 | 47.00 | 47.24 | 45.70 | 45.85 | 5,492,229 | -1.10(-2.34%) |
Aug 07, 2006 | 47.49 | 48.11 | 46.68 | 46.95 | 5,269,669 | -0.69(-1.45%) |
Aug 04, 2006 | 47.86 | 48.67 | 47.20 | 47.64 | 9,048,343 | +0.40(+0.85%) |
Aug 03, 2006 | 45.90 | 47.40 | 45.68 | 47.24 | 7,141,970 | +0.87(+1.88%) |
Aug 02, 2006 | 46.11 | 46.67 | 45.44 | 46.37 | 5,544,588 | +0.59(+1.29%) |
Aug 01, 2006 | 45.87 | 46.54 | 45.24 | 45.78 | 7,133,841 | -0.88(-1.89%) |
Jul 31, 2006 | 46.86 | 47.85 | 46.28 | 46.66 | 13,403,068 | -0.48(-1.02%) |
Jul 28, 2006 | 46.53 | 47.25 | 46.04 | 47.14 | 7,052,188 | +0.80(+1.73%) |
Jul 27, 2006 | 46.41 | 47.33 | 46.09 | 46.34 | 9,756,003 | +0.59(+1.29%) |
Jul 26, 2006 | 45.94 | 46.32 | 44.59 | 45.75 | 10,408,205 | -0.36(-0.78%) |
Jul 25, 2006 | 46.59 | 46.95 | 45.65 | 46.11 | 24,451,068 | +5.91(+14.70%) |
Jul 24, 2006 | 37.51 | 40.28 | 37.55 | 40.20 | 20,011,504 | +2.69(+7.17%) |
Jul 21, 2006 | 39.55 | 39.63 | 37.34 | 37.51 | 11,015,468 | -2.57(-6.41%) |
Jul 20, 2006 | 41.73 | 42.35 | 39.97 | 40.08 | 10,805,729 | -0.21(-0.52%) |
Jul 19, 2006 | 39.44 | 40.75 | 39.12 | 40.29 | 9,907,786 | +0.92(+2.34%) |
Jul 18, 2006 | 39.17 | 39.78 | 37.76 | 39.37 | 10,738,280 | -0.09(-0.23%) |
Jul 17, 2006 | 39.41 | 40.46 | 38.96 | 39.46 | 9,068,387 | +0.28(+0.71%) |
Jul 14, 2006 | 40.84 | 41.30 | 38.83 | 39.18 | 17,670,648 | -2.15(-5.20%) |
Jul 13, 2006 | 43.24 | 43.31 | 41.30 | 41.33 | 17,303,938 | -2.63(-5.98%) |
Jul 12, 2006 | 46.29 | 46.29 | 43.90 | 43.96 | 12,327,489 | -1.74(-3.81%) |
Jul 11, 2006 | 43.50 | 45.85 | 42.85 | 45.70 | 16,278,449 | +2.14(+4.91%) |
Jul 10, 2006 | 47.65 | 47.86 | 43.12 | 43.56 | 19,518,444 | -3.89(-8.20%) |
Jul 07, 2006 | 48.30 | 48.74 | 47.21 | 47.45 | 6,632,123 | -1.32(-2.71%) |
Jul 06, 2006 | 48.63 | 49.57 | 48.00 | 48.77 | 6,928,796 | +0.29(+0.60%) |
Jul 05, 2006 | 50.60 | 50.68 | 48.45 | 48.48 | 9,051,394 | -2.66(-5.20%) |