Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 61.95 | 62.14 | 61.40 | 61.44 | 5,186,996 | -0.34(-0.54%) |
Sep 28, 2006 | 62.00 | 62.61 | 61.75 | 61.78 | 5,710,970 | -0.10(-0.16%) |
Sep 27, 2006 | 61.69 | 62.31 | 61.69 | 61.88 | 5,503,844 | +0.32(+0.52%) |
Sep 26, 2006 | 60.90 | 61.79 | 60.29 | 61.56 | 5,450,844 | +1.01(+1.66%) |
Sep 25, 2006 | 60.55 | 61.21 | 60.29 | 60.55 | 5,931,442 | +0.36(+0.60%) |
Sep 22, 2006 | 59.38 | 60.60 | 59.02 | 60.20 | 6,008,569 | +0.89(+1.50%) |
Sep 21, 2006 | 60.04 | 60.21 | 59.03 | 59.31 | 5,692,105 | -0.06(-0.11%) |
Sep 20, 2006 | 58.84 | 59.53 | 58.84 | 59.37 | 5,137,973 | +1.03(+1.76%) |
Sep 19, 2006 | 58.72 | 58.83 | 57.78 | 58.34 | 3,018,208 | -0.26(-0.45%) |
Sep 18, 2006 | 58.77 | 58.94 | 58.29 | 58.61 | 3,089,175 | +0.16(+0.27%) |
Sep 15, 2006 | 58.88 | 59.22 | 58.23 | 58.45 | 5,355,494 | +0.00(+0.00%) |
Sep 14, 2006 | 58.50 | 58.94 | 58.17 | 58.45 | 6,712,719 | -1.02(-1.72%) |
Sep 13, 2006 | 57.94 | 59.60 | 57.94 | 59.47 | 6,270,748 | +1.61(+2.77%) |
Sep 12, 2006 | 57.50 | 57.96 | 57.36 | 57.87 | 4,253,904 | +0.34(+0.60%) |
Sep 11, 2006 | 56.21 | 57.76 | 56.21 | 57.52 | 4,536,873 | +0.79(+1.40%) |
Sep 08, 2006 | 57.12 | 57.37 | 56.24 | 56.73 | 6,360,451 | -0.05(-0.10%) |
Sep 07, 2006 | 58.01 | 58.01 | 56.70 | 56.78 | 5,483,568 | -1.22(-2.11%) |
Sep 06, 2006 | 58.72 | 58.87 | 57.82 | 58.01 | 3,904,716 | -0.72(-1.22%) |
Sep 05, 2006 | 59.03 | 59.46 | 58.48 | 58.72 | 3,433,357 | -0.05(-0.09%) |
Sep 01, 2006 | 58.44 | 59.15 | 58.02 | 58.78 | 4,203,341 | +0.41(+0.71%) |
Aug 31, 2006 | 58.25 | 58.89 | 58.25 | 58.36 | 3,923,067 | -0.09(-0.16%) |
Aug 30, 2006 | 57.66 | 58.68 | 57.38 | 58.46 | 4,941,756 | +0.97(+1.68%) |
Aug 29, 2006 | 58.90 | 59.21 | 56.81 | 57.49 | 9,221,840 | -0.73(-1.26%) |
Aug 28, 2006 | 57.69 | 58.46 | 56.92 | 58.22 | 6,089,032 | +0.62(+1.07%) |
Aug 25, 2006 | 58.63 | 58.91 | 57.31 | 57.61 | 5,908,727 | -1.02(-1.74%) |
Aug 24, 2006 | 59.88 | 60.03 | 58.44 | 58.63 | 4,245,049 | -0.87(-1.47%) |
Aug 23, 2006 | 60.00 | 60.43 | 59.28 | 59.50 | 3,200,437 | -0.46(-0.77%) |
Aug 22, 2006 | 60.00 | 60.66 | 59.42 | 59.96 | 3,378,560 | +0.25(+0.42%) |
Aug 21, 2006 | 60.48 | 60.48 | 59.62 | 59.71 | 3,256,646 | -0.77(-1.28%) |
Aug 18, 2006 | 61.31 | 61.31 | 60.13 | 60.48 | 4,397,121 | -0.76(-1.23%) |
Aug 17, 2006 | 61.43 | 61.89 | 60.69 | 61.24 | 3,712,990 | -0.19(-0.30%) |
Aug 16, 2006 | 60.16 | 61.52 | 59.89 | 61.43 | 5,366,274 | +1.75(+2.94%) |
Aug 15, 2006 | 59.22 | 59.77 | 58.98 | 59.67 | 4,512,490 | +0.93(+1.58%) |
Aug 14, 2006 | 59.73 | 60.15 | 58.56 | 58.75 | 4,840,760 | -0.44(-0.75%) |
Aug 11, 2006 | 59.39 | 59.81 | 58.96 | 59.19 | 4,201,545 | -0.19(-0.31%) |
Aug 10, 2006 | 59.85 | 59.85 | 58.50 | 59.38 | 7,198,322 | -0.75(-1.24%) |
Aug 09, 2006 | 60.98 | 61.58 | 59.78 | 60.13 | 5,358,445 | -0.77(-1.27%) |
Aug 08, 2006 | 61.99 | 62.99 | 60.66 | 60.90 | 7,284,817 | -1.25(-2.01%) |
Aug 07, 2006 | 61.64 | 62.30 | 61.26 | 62.14 | 4,145,721 | +0.20(+0.33%) |
Aug 04, 2006 | 62.46 | 62.88 | 61.68 | 61.94 | 4,617,849 | +0.07(+0.11%) |
Aug 03, 2006 | 60.69 | 62.25 | 60.33 | 61.87 | 4,724,107 | +0.61(+0.99%) |
Aug 02, 2006 | 61.33 | 62.07 | 61.09 | 61.26 | 4,856,673 | +0.35(+0.58%) |
Aug 01, 2006 | 60.33 | 61.00 | 59.63 | 60.91 | 5,783,990 | +0.58(+0.97%) |
Jul 31, 2006 | 61.14 | 61.19 | 60.23 | 60.33 | 7,082,953 | -1.16(-1.89%) |
Jul 28, 2006 | 61.87 | 62.42 | 61.33 | 61.49 | 5,540,162 | +0.16(+0.25%) |
Jul 27, 2006 | 62.34 | 62.57 | 60.90 | 61.33 | 6,675,888 | -0.93(-1.49%) |
Jul 26, 2006 | 64.04 | 64.18 | 62.03 | 62.26 | 8,514,224 | -3.00(-4.60%) |
Jul 25, 2006 | 62.92 | 65.50 | 62.88 | 65.26 | 5,848,540 | +1.80(+2.84%) |
Jul 24, 2006 | 61.62 | 63.59 | 61.89 | 63.46 | 5,163,511 | +1.84(+2.98%) |
Jul 21, 2006 | 62.88 | 62.88 | 61.22 | 61.62 | 5,174,548 | -1.25(-2.00%) |
Jul 20, 2006 | 64.60 | 64.68 | 62.82 | 62.88 | 5,911,807 | -1.25(-1.94%) |
Jul 19, 2006 | 61.81 | 64.34 | 61.06 | 64.12 | 6,500,845 | +2.43(+3.94%) |
Jul 18, 2006 | 61.95 | 62.54 | 60.76 | 61.69 | 5,527,714 | +0.17(+0.28%) |
Jul 17, 2006 | 60.87 | 62.16 | 60.62 | 61.52 | 5,794,898 | +1.32(+2.20%) |
Jul 14, 2006 | 62.02 | 62.03 | 59.92 | 60.20 | 6,976,053 | -1.82(-2.94%) |
Jul 13, 2006 | 62.88 | 63.15 | 61.93 | 62.02 | 4,632,607 | -1.04(-1.64%) |
Jul 12, 2006 | 63.47 | 63.86 | 62.63 | 63.06 | 3,412,055 | -0.55(-0.87%) |
Jul 11, 2006 | 62.42 | 63.75 | 61.45 | 63.61 | 4,904,797 | +1.00(+1.59%) |
Jul 10, 2006 | 62.36 | 63.31 | 62.36 | 62.61 | 3,421,038 | +0.28(+0.45%) |
Jul 07, 2006 | 62.65 | 63.34 | 61.97 | 62.33 | 3,319,400 | -0.64(-1.01%) |
Jul 06, 2006 | 62.55 | 63.10 | 62.34 | 62.97 | 4,101,318 | +0.50(+0.80%) |
Jul 05, 2006 | 63.34 | 63.34 | 61.76 | 62.47 | 7,267,107 | -0.88(-1.39%) |