Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 57.74 | 57.96 | 57.12 | 57.17 | 42,261,712 | -0.50(-0.87%) |
Sep 28, 2006 | 57.95 | 58.19 | 57.37 | 57.67 | 44,884,692 | -0.23(-0.40%) |
Sep 27, 2006 | 57.34 | 57.96 | 57.33 | 57.90 | 62,821,640 | +0.42(+0.73%) |
Sep 26, 2006 | 57.28 | 57.77 | 57.14 | 57.48 | 53,824,328 | +0.00(+0.00%) |
Sep 25, 2006 | 57.00 | 57.69 | 56.47 | 57.48 | 77,686,024 | +0.67(+1.19%) |
Sep 22, 2006 | 57.30 | 57.32 | 56.43 | 56.81 | 74,666,856 | -0.76(-1.32%) |
Sep 21, 2006 | 58.24 | 58.42 | 57.24 | 57.57 | 86,343,072 | -0.63(-1.08%) |
Sep 20, 2006 | 57.80 | 58.36 | 57.75 | 58.20 | 68,995,744 | +0.77(+1.34%) |
Sep 19, 2006 | 57.74 | 57.76 | 56.50 | 57.43 | 80,851,152 | -0.25(-0.44%) |
Sep 18, 2006 | 57.39 | 58.02 | 57.28 | 57.68 | 47,738,384 | -0.02(-0.03%) |
Sep 15, 2006 | 57.97 | 57.98 | 57.31 | 57.70 | 51,414,556 | +0.13(+0.23%) |
Sep 14, 2006 | 57.55 | 57.64 | 57.18 | 57.56 | 42,415,100 | -0.21(-0.36%) |
Sep 13, 2006 | 57.30 | 57.87 | 57.17 | 57.77 | 44,847,920 | +0.48(+0.85%) |
Sep 12, 2006 | 56.09 | 57.40 | 56.04 | 57.28 | 54,406,148 | +1.32(+2.36%) |
Sep 11, 2006 | 55.69 | 56.25 | 55.31 | 55.97 | 62,394,092 | -0.07(-0.13%) |
Sep 08, 2006 | 56.01 | 56.12 | 55.72 | 56.04 | 35,018,172 | +0.21(+0.38%) |
Sep 07, 2006 | 55.98 | 56.47 | 55.64 | 55.82 | 56,179,820 | -0.50(-0.89%) |
Sep 06, 2006 | 57.11 | 57.12 | 56.25 | 56.32 | 50,019,572 | -1.22(-2.13%) |
Sep 05, 2006 | 57.12 | 57.59 | 56.93 | 57.55 | 47,949,952 | +0.52(+0.91%) |
Sep 01, 2006 | 57.24 | 57.33 | 56.74 | 57.03 | 30,375,696 | +0.04(+0.07%) |
Aug 31, 2006 | 57.14 | 57.36 | 56.83 | 56.99 | 42,603,880 | -0.02(-0.04%) |
Aug 30, 2006 | 56.62 | 57.17 | 56.41 | 57.01 | 55,274,344 | +0.44(+0.77%) |
Aug 29, 2006 | 55.99 | 56.58 | 55.49 | 56.58 | 66,784,824 | +0.72(+1.29%) |
Aug 28, 2006 | 55.22 | 55.96 | 55.20 | 55.85 | 33,562,108 | +0.59(+1.06%) |
Aug 25, 2006 | 55.09 | 55.66 | 54.97 | 55.27 | 28,271,698 | +0.10(+0.17%) |
Aug 24, 2006 | 55.36 | 55.48 | 54.72 | 55.17 | 40,622,668 | -0.10(-0.17%) |
Aug 23, 2006 | 55.98 | 56.22 | 54.95 | 55.27 | 46,734,176 | -0.64(-1.15%) |
Aug 22, 2006 | 55.66 | 56.08 | 55.56 | 55.91 | 28,534,398 | +0.18(+0.33%) |
Aug 21, 2006 | 55.97 | 55.97 | 55.47 | 55.73 | 31,971,800 | -0.60(-1.07%) |
Aug 18, 2006 | 56.22 | 56.33 | 55.59 | 56.33 | 45,857,540 | +0.33(+0.58%) |
Aug 17, 2006 | 55.76 | 56.46 | 55.69 | 56.01 | 56,220,244 | +0.09(+0.16%) |
Aug 16, 2006 | 55.51 | 56.00 | 55.18 | 55.92 | 58,135,088 | +0.79(+1.44%) |
Aug 15, 2006 | 54.79 | 55.15 | 54.54 | 55.12 | 61,431,444 | +1.13(+2.09%) |
Aug 14, 2006 | 54.07 | 54.65 | 53.74 | 54.00 | 56,708,496 | +0.32(+0.59%) |
Aug 11, 2006 | 54.04 | 54.05 | 53.38 | 53.68 | 53,846,364 | -0.56(-1.02%) |
Aug 10, 2006 | 53.45 | 54.48 | 53.23 | 54.23 | 68,527,888 | +0.48(+0.89%) |
Aug 09, 2006 | 54.78 | 55.01 | 53.68 | 53.76 | 73,201,848 | -0.55(-1.01%) |
Aug 08, 2006 | 55.13 | 55.55 | 54.14 | 54.31 | 96,003,304 | -0.76(-1.38%) |
Aug 07, 2006 | 55.08 | 55.17 | 54.58 | 55.07 | 57,781,464 | -0.21(-0.39%) |
Aug 04, 2006 | 56.48 | 56.62 | 54.77 | 55.28 | 96,477,952 | -0.57(-1.02%) |
Aug 03, 2006 | 54.62 | 55.85 | 54.42 | 55.85 | 62,107,336 | +0.67(+1.21%) |
Aug 02, 2006 | 54.80 | 55.36 | 54.50 | 55.19 | 63,140,760 | +0.72(+1.33%) |
Aug 01, 2006 | 54.93 | 54.97 | 54.14 | 54.46 | 56,676,508 | -0.87(-1.56%) |
Jul 31, 2006 | 55.13 | 55.45 | 54.84 | 55.33 | 47,783,844 | +0.01(+0.01%) |
Jul 28, 2006 | 54.59 | 55.35 | 54.38 | 55.32 | 78,344,040 | +1.14(+2.10%) |
Jul 27, 2006 | 55.12 | 55.50 | 53.97 | 54.19 | 74,321,664 | -0.52(-0.96%) |
Jul 26, 2006 | 54.73 | 55.27 | 54.09 | 54.71 | 75,348,672 | -0.12(-0.22%) |
Jul 25, 2006 | 54.55 | 55.41 | 54.31 | 54.83 | 110,109,680 | +0.13(+0.25%) |
Jul 24, 2006 | 53.41 | 54.72 | 53.40 | 54.69 | 90,963,376 | +1.69(+3.19%) |
Jul 21, 2006 | 53.70 | 53.72 | 52.69 | 53.00 | 137,433,472 | -0.77(-1.43%) |
Jul 20, 2006 | 55.62 | 55.88 | 53.69 | 53.77 | 93,530,680 | -1.41(-2.56%) |
Jul 19, 2006 | 53.85 | 55.58 | 53.82 | 55.19 | 123,224,072 | +1.27(+2.36%) |
Jul 18, 2006 | 53.85 | 54.19 | 52.90 | 53.92 | 93,857,104 | +0.37(+0.68%) |
Jul 17, 2006 | 53.68 | 54.15 | 53.23 | 53.55 | 84,917,480 | -0.07(-0.13%) |
Jul 14, 2006 | 54.06 | 54.16 | 53.16 | 53.62 | 99,593,968 | -0.43(-0.79%) |
Jul 13, 2006 | 54.93 | 55.34 | 54.01 | 54.05 | 101,336,280 | -1.25(-2.27%) |
Jul 12, 2006 | 56.20 | 56.44 | 55.26 | 55.31 | 63,804,816 | -1.17(-2.07%) |
Jul 11, 2006 | 55.67 | 56.47 | 55.27 | 56.47 | 79,899,208 | +0.49(+0.88%) |
Jul 10, 2006 | 56.11 | 56.57 | 55.73 | 55.98 | 50,584,140 | +0.01(+0.01%) |
Jul 07, 2006 | 56.74 | 56.89 | 55.86 | 55.97 | 57,086,804 | -0.84(-1.48%) |
Jul 06, 2006 | 56.94 | 57.33 | 56.51 | 56.81 | 42,604,760 | -0.02(-0.03%) |
Jul 05, 2006 | 57.05 | 57.64 | 56.37 | 56.83 | 48,637,936 | -0.84(-1.46%) |