Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 54.40 | 54.94 | 54.35 | 54.41 | 4,408,403 | +0.01(+0.03%) |
Sep 28, 2006 | 54.03 | 54.55 | 53.97 | 54.40 | 4,262,081 | +0.37(+0.69%) |
Sep 27, 2006 | 54.33 | 54.44 | 53.57 | 54.02 | 5,940,222 | -0.65(-1.19%) |
Sep 26, 2006 | 53.92 | 54.82 | 53.92 | 54.67 | 7,677,589 | +0.52(+0.95%) |
Sep 25, 2006 | 54.03 | 54.48 | 53.68 | 54.16 | 8,329,871 | +0.59(+1.10%) |
Sep 22, 2006 | 52.61 | 53.73 | 52.58 | 53.57 | 8,270,512 | +0.10(+0.20%) |
Sep 21, 2006 | 53.99 | 54.41 | 53.44 | 53.47 | 6,360,829 | -0.53(-0.98%) |
Sep 20, 2006 | 54.70 | 54.97 | 53.37 | 53.99 | 15,107,021 | +0.37(+0.70%) |
Sep 19, 2006 | 53.29 | 53.62 | 52.91 | 53.62 | 7,761,469 | +0.74(+1.40%) |
Sep 18, 2006 | 53.18 | 53.26 | 52.58 | 52.88 | 6,238,225 | -0.07(-0.13%) |
Sep 15, 2006 | 52.82 | 53.34 | 52.54 | 52.95 | 7,577,361 | +0.47(+0.90%) |
Sep 14, 2006 | 51.72 | 52.56 | 51.71 | 52.48 | 6,094,851 | +0.44(+0.85%) |
Sep 13, 2006 | 50.73 | 52.28 | 50.55 | 52.04 | 8,244,115 | +1.03(+2.02%) |
Sep 12, 2006 | 49.89 | 51.23 | 49.89 | 51.01 | 6,985,242 | +1.25(+2.52%) |
Sep 11, 2006 | 49.32 | 49.76 | 49.22 | 49.76 | 4,342,478 | -0.01(-0.03%) |
Sep 08, 2006 | 49.85 | 49.85 | 48.70 | 49.77 | 4,204,598 | +0.54(+1.11%) |
Sep 07, 2006 | 48.96 | 49.63 | 48.90 | 49.23 | 4,783,050 | -0.10(-0.21%) |
Sep 06, 2006 | 49.78 | 50.07 | 49.29 | 49.33 | 4,557,538 | -0.99(-1.96%) |
Sep 05, 2006 | 50.45 | 50.49 | 49.99 | 50.32 | 4,006,957 | +0.44(+0.88%) |
Sep 01, 2006 | 49.37 | 49.88 | 49.15 | 49.88 | 3,332,029 | +0.78(+1.58%) |
Aug 31, 2006 | 48.88 | 49.26 | 48.82 | 49.10 | 3,346,232 | +0.22(+0.44%) |
Aug 30, 2006 | 48.96 | 49.21 | 48.70 | 48.88 | 3,514,931 | -0.10(-0.21%) |
Aug 29, 2006 | 49.92 | 49.92 | 48.58 | 48.99 | 6,335,371 | -0.93(-1.87%) |
Aug 28, 2006 | 49.48 | 50.17 | 49.44 | 49.92 | 4,568,526 | -0.07(-0.13%) |
Aug 25, 2006 | 50.38 | 50.52 | 49.88 | 49.99 | 4,384,686 | -0.57(-1.14%) |
Aug 24, 2006 | 50.79 | 50.97 | 50.34 | 50.56 | 4,557,136 | -0.22(-0.44%) |
Aug 23, 2006 | 50.82 | 51.14 | 50.41 | 50.79 | 7,056,124 | +0.15(+0.29%) |
Aug 22, 2006 | 50.34 | 51.12 | 50.27 | 50.64 | 6,280,567 | +0.49(+0.97%) |
Aug 21, 2006 | 50.00 | 50.30 | 49.29 | 50.15 | 5,822,442 | +0.04(+0.09%) |
Aug 18, 2006 | 50.43 | 50.43 | 49.81 | 50.11 | 5,457,442 | -0.32(-0.64%) |
Aug 17, 2006 | 49.89 | 50.71 | 49.76 | 50.43 | 4,271,193 | +0.46(+0.93%) |
Aug 16, 2006 | 49.81 | 50.22 | 49.52 | 49.96 | 5,562,225 | +0.53(+1.07%) |
Aug 15, 2006 | 49.26 | 49.82 | 49.20 | 49.44 | 5,961,527 | +0.90(+1.86%) |
Aug 14, 2006 | 48.94 | 49.26 | 48.36 | 48.53 | 4,721,145 | -0.25(-0.50%) |
Aug 11, 2006 | 48.70 | 48.96 | 48.25 | 48.78 | 4,833,432 | +0.10(+0.20%) |
Aug 10, 2006 | 47.80 | 48.79 | 47.61 | 48.68 | 6,994,219 | +0.41(+0.85%) |
Aug 09, 2006 | 49.81 | 50.13 | 48.05 | 48.27 | 8,216,513 | -1.19(-2.41%) |
Aug 08, 2006 | 50.11 | 50.34 | 49.21 | 49.46 | 8,272,790 | -0.64(-1.28%) |
Aug 07, 2006 | 50.18 | 50.61 | 49.86 | 50.11 | 6,163,456 | -0.41(-0.81%) |
Aug 04, 2006 | 51.66 | 51.87 | 50.19 | 50.52 | 8,722,340 | -0.08(-0.16%) |
Aug 03, 2006 | 48.58 | 50.76 | 48.58 | 50.60 | 6,924,676 | +1.17(+2.37%) |
Aug 02, 2006 | 49.59 | 49.62 | 48.70 | 49.43 | 8,256,175 | +0.22(+0.44%) |
Aug 01, 2006 | 49.26 | 49.32 | 48.68 | 49.21 | 5,024,105 | -0.42(-0.84%) |
Jul 31, 2006 | 49.08 | 49.75 | 48.88 | 49.63 | 5,104,368 | +0.20(+0.41%) |
Jul 28, 2006 | 48.62 | 49.67 | 48.60 | 49.43 | 6,617,830 | +0.87(+1.80%) |
Jul 27, 2006 | 48.44 | 48.72 | 48.25 | 48.55 | 4,742,316 | +0.46(+0.95%) |
Jul 26, 2006 | 48.51 | 48.51 | 47.88 | 48.10 | 4,924,414 | -0.39(-0.80%) |
Jul 25, 2006 | 47.76 | 48.61 | 47.54 | 48.49 | 5,167,077 | +0.56(+1.17%) |
Jul 24, 2006 | 47.02 | 48.13 | 46.98 | 47.93 | 4,919,590 | +1.28(+2.74%) |
Jul 21, 2006 | 47.27 | 47.39 | 46.49 | 46.65 | 7,770,580 | -0.62(-1.31%) |
Jul 20, 2006 | 47.64 | 47.98 | 47.20 | 47.27 | 4,893,193 | -0.38(-0.80%) |
Jul 19, 2006 | 46.68 | 48.18 | 46.64 | 47.65 | 7,678,125 | +1.41(+3.05%) |
Jul 18, 2006 | 45.55 | 46.34 | 45.42 | 46.24 | 6,387,226 | +0.57(+1.24%) |
Jul 17, 2006 | 45.26 | 46.11 | 45.02 | 45.67 | 5,251,895 | +0.38(+0.84%) |
Jul 14, 2006 | 45.82 | 46.08 | 44.91 | 45.29 | 6,665,264 | -0.58(-1.27%) |
Jul 13, 2006 | 46.32 | 46.80 | 45.52 | 45.88 | 7,347,963 | -0.87(-1.85%) |
Jul 12, 2006 | 47.47 | 47.67 | 46.70 | 46.74 | 6,508,625 | -0.97(-2.03%) |
Jul 11, 2006 | 47.76 | 47.88 | 46.99 | 47.71 | 5,963,939 | -0.21(-0.44%) |
Jul 10, 2006 | 48.10 | 48.42 | 47.66 | 47.92 | 4,673,711 | +0.19(+0.41%) |
Jul 07, 2006 | 47.82 | 48.50 | 47.52 | 47.73 | 7,608,850 | +0.06(+0.13%) |
Jul 06, 2006 | 47.50 | 48.14 | 47.47 | 47.67 | 4,383,882 | +0.16(+0.35%) |
Jul 05, 2006 | 47.61 | 47.64 | 46.96 | 47.50 | 5,691,931 | -0.28(-0.58%) |