Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 64.52 | 64.52 | 62.82 | 62.90 | 2,575,647 | -1.15(-1.80%) |
Sep 28, 2006 | 62.62 | 64.05 | 62.62 | 64.05 | 4,398,246 | +1.38(+2.21%) |
Sep 27, 2006 | 62.30 | 62.95 | 61.93 | 62.67 | 2,265,774 | +0.56(+0.90%) |
Sep 26, 2006 | 62.10 | 62.43 | 61.78 | 62.11 | 2,940,042 | +0.06(+0.10%) |
Sep 25, 2006 | 61.62 | 62.21 | 61.22 | 62.05 | 2,823,620 | +0.51(+0.83%) |
Sep 22, 2006 | 61.58 | 61.92 | 61.18 | 61.54 | 2,145,351 | +0.33(+0.54%) |
Sep 21, 2006 | 61.78 | 62.24 | 60.90 | 61.21 | 4,820,913 | -0.30(-0.49%) |
Sep 20, 2006 | 60.10 | 61.71 | 60.10 | 61.51 | 2,913,031 | +1.46(+2.44%) |
Sep 19, 2006 | 60.30 | 60.30 | 59.62 | 60.05 | 2,763,347 | -0.58(-0.95%) |
Sep 18, 2006 | 61.20 | 61.50 | 60.46 | 60.62 | 2,415,458 | -0.22(-0.37%) |
Sep 15, 2006 | 59.70 | 60.98 | 59.70 | 60.85 | 4,291,078 | +1.30(+2.18%) |
Sep 14, 2006 | 60.68 | 60.72 | 59.19 | 59.55 | 3,303,311 | -1.00(-1.65%) |
Sep 13, 2006 | 60.72 | 60.92 | 60.18 | 60.55 | 3,746,862 | -0.18(-0.30%) |
Sep 12, 2006 | 57.90 | 60.74 | 57.87 | 60.74 | 4,823,039 | +3.26(+5.68%) |
Sep 11, 2006 | 57.66 | 58.17 | 57.27 | 57.47 | 2,263,773 | -0.47(-0.81%) |
Sep 08, 2006 | 57.70 | 58.01 | 57.50 | 57.95 | 2,557,140 | +0.09(+0.15%) |
Sep 07, 2006 | 58.22 | 58.60 | 57.63 | 57.86 | 2,219,506 | -0.38(-0.65%) |
Sep 06, 2006 | 59.45 | 59.47 | 58.09 | 58.23 | 2,458,476 | -1.26(-2.12%) |
Sep 05, 2006 | 58.98 | 59.52 | 58.62 | 59.50 | 2,169,486 | +0.75(+1.28%) |
Sep 01, 2006 | 59.18 | 59.20 | 58.44 | 58.74 | 2,302,914 | +0.29(+0.49%) |
Aug 31, 2006 | 58.67 | 58.90 | 58.15 | 58.46 | 2,489,488 | -0.22(-0.38%) |
Aug 30, 2006 | 57.74 | 59.17 | 57.59 | 58.68 | 4,463,772 | +1.10(+1.90%) |
Aug 29, 2006 | 56.56 | 57.74 | 56.47 | 57.59 | 3,951,068 | +0.82(+1.45%) |
Aug 28, 2006 | 56.10 | 56.88 | 55.58 | 56.76 | 3,949,067 | +0.88(+1.57%) |
Aug 25, 2006 | 56.66 | 56.70 | 55.42 | 55.88 | 4,262,942 | -0.90(-1.58%) |
Aug 24, 2006 | 57.46 | 57.79 | 56.66 | 56.78 | 2,238,013 | -0.75(-1.31%) |
Aug 23, 2006 | 57.74 | 58.37 | 57.31 | 57.53 | 2,490,738 | -0.13(-0.22%) |
Aug 22, 2006 | 58.38 | 58.51 | 57.57 | 57.66 | 3,049,960 | -0.78(-1.33%) |
Aug 21, 2006 | 59.21 | 59.41 | 58.43 | 58.43 | 1,902,880 | -0.98(-1.64%) |
Aug 18, 2006 | 60.14 | 60.14 | 59.14 | 59.41 | 1,984,912 | -0.58(-0.96%) |
Aug 17, 2006 | 59.52 | 60.13 | 59.43 | 59.98 | 2,626,917 | +0.46(+0.78%) |
Aug 16, 2006 | 59.74 | 59.96 | 58.90 | 59.52 | 2,770,850 | +0.42(+0.72%) |
Aug 15, 2006 | 58.78 | 59.34 | 58.68 | 59.10 | 2,866,512 | +0.82(+1.40%) |
Aug 14, 2006 | 57.75 | 58.62 | 57.58 | 58.28 | 4,826,166 | +0.85(+1.48%) |
Aug 11, 2006 | 58.86 | 59.10 | 57.39 | 57.43 | 6,301,376 | -1.26(-2.15%) |
Aug 10, 2006 | 59.70 | 59.70 | 58.64 | 58.70 | 4,814,786 | -1.01(-1.69%) |
Aug 09, 2006 | 61.92 | 62.27 | 59.66 | 59.70 | 3,714,474 | -2.10(-3.40%) |
Aug 08, 2006 | 62.64 | 62.82 | 61.43 | 61.81 | 3,143,748 | -0.92(-1.47%) |
Aug 07, 2006 | 62.82 | 63.12 | 62.02 | 62.73 | 2,494,240 | -0.57(-0.90%) |
Aug 04, 2006 | 65.17 | 65.77 | 63.12 | 63.29 | 3,637,318 | -1.28(-1.98%) |
Aug 03, 2006 | 63.56 | 64.58 | 63.13 | 64.57 | 3,828,019 | +1.02(+1.60%) |
Aug 02, 2006 | 63.29 | 63.69 | 63.05 | 63.56 | 2,762,721 | +0.62(+0.99%) |
Aug 01, 2006 | 63.11 | 63.17 | 61.66 | 62.94 | 2,739,837 | +1.08(+1.75%) |
Jul 31, 2006 | 62.13 | 62.36 | 61.76 | 61.86 | 2,061,068 | -0.27(-0.44%) |
Jul 28, 2006 | 59.86 | 62.50 | 59.86 | 62.13 | 3,295,058 | +1.62(+2.68%) |
Jul 27, 2006 | 63.02 | 63.37 | 60.22 | 60.50 | 3,946,316 | -2.42(-3.85%) |
Jul 26, 2006 | 62.78 | 63.27 | 62.13 | 62.93 | 2,736,586 | +0.29(+0.46%) |
Jul 25, 2006 | 61.82 | 62.79 | 61.82 | 62.64 | 3,184,639 | +0.49(+0.78%) |
Jul 24, 2006 | 62.14 | 62.38 | 60.98 | 62.15 | 5,567,710 | +0.02(+0.03%) |
Jul 21, 2006 | 64.73 | 64.82 | 61.34 | 62.14 | 17,667,888 | -6.77(-9.83%) |
Jul 20, 2006 | 68.73 | 69.72 | 68.45 | 68.91 | 5,704,639 | +0.24(+0.35%) |
Jul 19, 2006 | 66.57 | 68.87 | 66.57 | 68.67 | 5,170,302 | +2.38(+3.58%) |
Jul 18, 2006 | 66.57 | 67.21 | 66.15 | 66.29 | 3,238,660 | -0.14(-0.20%) |
Jul 17, 2006 | 66.45 | 66.67 | 66.09 | 66.43 | 1,183,970 | -0.09(-0.13%) |
Jul 14, 2006 | 66.89 | 66.91 | 65.96 | 66.52 | 1,533,733 | -0.36(-0.54%) |
Jul 13, 2006 | 67.78 | 67.78 | 66.79 | 66.88 | 3,047,334 | -0.90(-1.33%) |
Jul 12, 2006 | 68.25 | 68.62 | 67.68 | 67.78 | 1,701,675 | -0.23(-0.34%) |
Jul 11, 2006 | 68.37 | 68.37 | 67.51 | 68.01 | 2,682,564 | +0.06(+0.08%) |
Jul 10, 2006 | 67.76 | 68.08 | 67.53 | 67.96 | 2,774,976 | +0.21(+0.31%) |
Jul 07, 2006 | 67.37 | 68.05 | 66.99 | 67.75 | 2,551,512 | +0.38(+0.57%) |
Jul 06, 2006 | 67.56 | 67.70 | 66.97 | 67.37 | 2,148,227 | -0.03(-0.05%) |
Jul 05, 2006 | 68.87 | 68.87 | 67.22 | 67.40 | 2,705,574 | -1.47(-2.14%) |