Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.90 | 54.44 | 53.86 | 53.91 | 4,449,142 | +0.01(+0.03%) |
Sep 28, 2006 | 53.54 | 54.05 | 53.48 | 53.90 | 4,301,468 | +0.37(+0.69%) |
Sep 27, 2006 | 53.83 | 53.94 | 53.08 | 53.53 | 5,995,117 | -0.64(-1.19%) |
Sep 26, 2006 | 53.43 | 54.31 | 53.43 | 54.17 | 7,748,539 | +0.51(+0.95%) |
Sep 25, 2006 | 53.54 | 53.98 | 53.19 | 53.66 | 8,406,849 | +0.58(+1.10%) |
Sep 22, 2006 | 52.13 | 53.24 | 52.10 | 53.08 | 8,346,941 | +0.10(+0.20%) |
Sep 21, 2006 | 53.50 | 53.91 | 52.95 | 52.98 | 6,419,611 | -0.53(-0.98%) |
Sep 20, 2006 | 54.20 | 54.46 | 52.88 | 53.50 | 15,246,627 | +0.37(+0.70%) |
Sep 19, 2006 | 52.80 | 53.13 | 52.43 | 53.13 | 7,833,194 | +0.73(+1.40%) |
Sep 18, 2006 | 52.69 | 52.77 | 52.10 | 52.40 | 6,295,873 | -0.07(-0.13%) |
Sep 15, 2006 | 52.33 | 52.85 | 52.06 | 52.47 | 7,647,385 | +0.47(+0.90%) |
Sep 14, 2006 | 51.25 | 52.08 | 51.24 | 52.00 | 6,151,175 | +0.44(+0.85%) |
Sep 13, 2006 | 50.26 | 51.80 | 50.08 | 51.56 | 8,320,301 | +1.02(+2.02%) |
Sep 12, 2006 | 49.43 | 50.76 | 49.43 | 50.54 | 7,049,793 | +1.24(+2.52%) |
Sep 11, 2006 | 48.86 | 49.30 | 48.77 | 49.30 | 4,382,607 | -0.01(-0.03%) |
Sep 08, 2006 | 49.39 | 49.39 | 48.26 | 49.32 | 4,243,453 | +0.54(+1.11%) |
Sep 07, 2006 | 48.51 | 49.17 | 48.45 | 48.78 | 4,827,251 | -0.10(-0.21%) |
Sep 06, 2006 | 49.32 | 49.61 | 48.84 | 48.88 | 4,599,655 | -0.98(-1.96%) |
Sep 05, 2006 | 49.99 | 50.03 | 49.53 | 49.85 | 4,043,986 | +0.44(+0.88%) |
Sep 01, 2006 | 48.92 | 49.42 | 48.70 | 49.42 | 3,362,821 | +0.77(+1.58%) |
Aug 31, 2006 | 48.44 | 48.80 | 48.37 | 48.65 | 3,377,155 | +0.21(+0.44%) |
Aug 30, 2006 | 48.51 | 48.76 | 48.25 | 48.44 | 3,547,413 | -0.10(-0.21%) |
Aug 29, 2006 | 49.46 | 49.46 | 48.14 | 48.54 | 6,393,917 | -0.92(-1.87%) |
Aug 28, 2006 | 49.03 | 49.71 | 48.99 | 49.46 | 4,610,744 | -0.07(-0.13%) |
Aug 25, 2006 | 49.91 | 50.06 | 49.42 | 49.53 | 4,425,205 | -0.57(-1.14%) |
Aug 24, 2006 | 50.32 | 50.51 | 49.88 | 50.10 | 4,599,249 | -0.22(-0.44%) |
Aug 23, 2006 | 50.36 | 50.68 | 49.95 | 50.32 | 7,121,331 | +0.15(+0.29%) |
Aug 22, 2006 | 49.88 | 50.65 | 49.81 | 50.17 | 6,338,607 | +0.48(+0.97%) |
Aug 21, 2006 | 49.54 | 49.84 | 48.83 | 49.69 | 5,876,248 | +0.04(+0.09%) |
Aug 18, 2006 | 49.97 | 49.97 | 49.35 | 49.65 | 5,507,875 | -0.32(-0.64%) |
Aug 17, 2006 | 49.43 | 50.25 | 49.31 | 49.97 | 4,310,664 | +0.46(+0.93%) |
Aug 16, 2006 | 49.35 | 49.76 | 49.06 | 49.51 | 5,613,627 | +0.52(+1.07%) |
Aug 15, 2006 | 48.80 | 49.36 | 48.75 | 48.98 | 6,016,619 | +0.89(+1.86%) |
Aug 14, 2006 | 48.49 | 48.80 | 47.92 | 48.09 | 4,764,774 | -0.24(-0.51%) |
Aug 11, 2006 | 48.25 | 48.52 | 47.81 | 48.33 | 4,878,098 | +0.10(+0.20%) |
Aug 10, 2006 | 47.36 | 48.34 | 47.18 | 48.24 | 7,058,854 | +0.41(+0.85%) |
Aug 09, 2006 | 49.35 | 49.67 | 47.61 | 47.83 | 8,292,443 | -1.18(-2.41%) |
Aug 08, 2006 | 49.65 | 49.88 | 48.76 | 49.01 | 8,349,240 | -0.64(-1.28%) |
Aug 07, 2006 | 49.72 | 50.14 | 49.40 | 49.65 | 6,220,414 | -0.41(-0.81%) |
Aug 04, 2006 | 51.19 | 51.39 | 49.73 | 50.05 | 8,802,945 | -0.08(-0.16%) |
Aug 03, 2006 | 48.14 | 50.29 | 48.14 | 50.14 | 6,988,668 | +1.16(+2.37%) |
Aug 02, 2006 | 49.14 | 49.17 | 48.25 | 48.98 | 8,332,471 | +0.21(+0.44%) |
Aug 01, 2006 | 48.80 | 48.86 | 48.24 | 48.76 | 5,070,534 | -0.41(-0.84%) |
Jul 31, 2006 | 48.63 | 49.29 | 48.44 | 49.17 | 5,151,538 | +0.20(+0.41%) |
Jul 28, 2006 | 48.18 | 49.21 | 48.15 | 48.98 | 6,678,986 | +0.87(+1.80%) |
Jul 27, 2006 | 47.99 | 48.27 | 47.81 | 48.11 | 4,786,140 | +0.45(+0.95%) |
Jul 26, 2006 | 48.07 | 48.07 | 47.44 | 47.66 | 4,969,921 | -0.38(-0.80%) |
Jul 25, 2006 | 47.33 | 48.17 | 47.10 | 48.04 | 5,214,827 | +0.55(+1.17%) |
Jul 24, 2006 | 46.59 | 47.69 | 46.55 | 47.49 | 4,965,053 | +1.26(+2.74%) |
Jul 21, 2006 | 46.84 | 46.96 | 46.07 | 46.22 | 7,842,390 | -0.61(-1.31%) |
Jul 20, 2006 | 47.21 | 47.54 | 46.77 | 46.84 | 4,938,412 | -0.38(-0.80%) |
Jul 19, 2006 | 46.25 | 47.74 | 46.22 | 47.22 | 7,749,079 | +1.40(+3.05%) |
Jul 18, 2006 | 45.13 | 45.91 | 45.00 | 45.82 | 6,446,252 | +0.56(+1.24%) |
Jul 17, 2006 | 44.84 | 45.68 | 44.60 | 45.26 | 5,300,429 | +0.38(+0.84%) |
Jul 14, 2006 | 45.40 | 45.66 | 44.50 | 44.88 | 6,726,859 | -0.58(-1.27%) |
Jul 13, 2006 | 45.89 | 46.37 | 45.11 | 45.46 | 7,415,867 | -0.86(-1.85%) |
Jul 12, 2006 | 47.04 | 47.24 | 46.28 | 46.31 | 6,568,772 | -0.96(-2.03%) |
Jul 11, 2006 | 47.33 | 47.44 | 46.56 | 47.27 | 6,019,053 | -0.21(-0.44%) |
Jul 10, 2006 | 47.66 | 47.98 | 47.22 | 47.48 | 4,716,901 | +0.19(+0.41%) |
Jul 07, 2006 | 47.39 | 48.06 | 47.08 | 47.29 | 7,679,164 | +0.06(+0.13%) |
Jul 06, 2006 | 47.07 | 47.70 | 47.04 | 47.23 | 4,424,394 | +0.16(+0.35%) |
Jul 05, 2006 | 47.18 | 47.20 | 46.53 | 47.07 | 5,744,531 | -0.27(-0.58%) |