Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 55.20 | 55.20 | 54.70 | 54.95 | 2,593,218 | +0.29(+0.54%) |
Sep 28, 2006 | 54.53 | 54.74 | 54.17 | 54.65 | 2,074,637 | +0.29(+0.54%) |
Sep 27, 2006 | 54.49 | 54.97 | 54.24 | 54.36 | 2,939,670 | -0.19(-0.35%) |
Sep 26, 2006 | 54.37 | 55.00 | 54.33 | 54.55 | 4,151,624 | +0.34(+0.64%) |
Sep 25, 2006 | 52.95 | 54.33 | 52.94 | 54.21 | 3,930,784 | +1.31(+2.47%) |
Sep 22, 2006 | 52.82 | 53.16 | 52.68 | 52.90 | 1,842,207 | +0.21(+0.40%) |
Sep 21, 2006 | 52.90 | 53.17 | 52.50 | 52.69 | 3,204,050 | -0.21(-0.40%) |
Sep 20, 2006 | 52.77 | 53.18 | 52.75 | 52.90 | 2,267,597 | +0.40(+0.75%) |
Sep 19, 2006 | 52.09 | 52.61 | 51.99 | 52.50 | 2,631,121 | +0.24(+0.46%) |
Sep 18, 2006 | 52.72 | 53.15 | 52.25 | 52.26 | 3,838,376 | -0.73(-1.39%) |
Sep 15, 2006 | 53.03 | 53.31 | 52.86 | 52.99 | 3,933,290 | +0.15(+0.29%) |
Sep 14, 2006 | 52.51 | 53.17 | 52.38 | 52.84 | 2,341,680 | +0.33(+0.63%) |
Sep 13, 2006 | 52.14 | 52.57 | 51.58 | 52.51 | 3,492,395 | +0.34(+0.66%) |
Sep 12, 2006 | 52.83 | 52.87 | 51.82 | 52.16 | 5,887,014 | -0.68(-1.28%) |
Sep 11, 2006 | 53.06 | 53.48 | 52.71 | 52.84 | 3,595,923 | -0.42(-0.79%) |
Sep 08, 2006 | 53.38 | 53.59 | 53.26 | 53.26 | 2,389,451 | -0.05(-0.10%) |
Sep 07, 2006 | 53.22 | 53.47 | 53.01 | 53.31 | 2,772,865 | +0.16(+0.30%) |
Sep 06, 2006 | 53.44 | 53.48 | 53.00 | 53.15 | 3,108,197 | -0.29(-0.54%) |
Sep 05, 2006 | 53.50 | 53.86 | 53.18 | 53.44 | 3,195,906 | +0.01(+0.02%) |
Sep 01, 2006 | 53.36 | 53.81 | 52.90 | 53.43 | 6,017,795 | +0.69(+1.31%) |
Aug 31, 2006 | 52.26 | 53.12 | 52.14 | 52.74 | 5,815,907 | +0.22(+0.41%) |
Aug 30, 2006 | 52.42 | 52.53 | 51.98 | 52.52 | 5,717,704 | -0.52(-0.99%) |
Aug 29, 2006 | 53.55 | 53.63 | 53.04 | 53.04 | 3,199,352 | -0.54(-1.00%) |
Aug 28, 2006 | 52.99 | 53.59 | 52.99 | 53.58 | 2,561,893 | +0.54(+1.01%) |
Aug 25, 2006 | 53.18 | 53.25 | 52.75 | 53.04 | 3,239,917 | -0.24(-0.44%) |
Aug 24, 2006 | 53.82 | 53.90 | 53.27 | 53.28 | 3,467,022 | -0.56(-1.03%) |
Aug 23, 2006 | 53.11 | 53.84 | 53.02 | 53.84 | 2,757,829 | +0.82(+1.54%) |
Aug 22, 2006 | 53.54 | 53.59 | 52.97 | 53.02 | 2,514,906 | -0.37(-0.69%) |
Aug 21, 2006 | 53.34 | 53.53 | 52.94 | 53.39 | 1,602,573 | +0.04(+0.08%) |
Aug 18, 2006 | 53.20 | 53.59 | 53.20 | 53.34 | 2,168,141 | -0.02(-0.04%) |
Aug 17, 2006 | 53.55 | 53.59 | 53.30 | 53.36 | 3,581,357 | -0.19(-0.35%) |
Aug 16, 2006 | 53.43 | 53.56 | 53.25 | 53.55 | 3,940,025 | +0.39(+0.73%) |
Aug 15, 2006 | 53.22 | 53.36 | 52.97 | 53.16 | 2,887,514 | +0.13(+0.25%) |
Aug 14, 2006 | 52.82 | 53.28 | 52.50 | 53.03 | 2,939,043 | +0.79(+1.50%) |
Aug 11, 2006 | 52.67 | 52.71 | 52.04 | 52.24 | 2,149,346 | -0.37(-0.70%) |
Aug 10, 2006 | 52.04 | 52.74 | 51.86 | 52.61 | 4,274,104 | +0.66(+1.28%) |
Aug 09, 2006 | 53.01 | 53.61 | 51.85 | 51.95 | 4,669,578 | -1.07(-2.01%) |
Aug 08, 2006 | 52.15 | 53.03 | 51.96 | 53.01 | 5,972,374 | +1.17(+2.25%) |
Aug 07, 2006 | 52.10 | 52.51 | 51.09 | 51.84 | 5,080,559 | -1.49(-2.80%) |
Aug 04, 2006 | 52.12 | 53.34 | 52.12 | 53.34 | 6,677,024 | +1.26(+2.43%) |
Aug 03, 2006 | 51.94 | 52.21 | 51.15 | 52.07 | 3,585,272 | +0.01(+0.01%) |
Aug 02, 2006 | 51.71 | 52.30 | 51.51 | 52.07 | 3,995,940 | +0.74(+1.44%) |
Aug 01, 2006 | 50.50 | 51.51 | 50.48 | 51.33 | 3,168,184 | +0.45(+0.89%) |
Jul 31, 2006 | 51.14 | 51.26 | 50.44 | 50.87 | 3,836,340 | -0.52(-1.01%) |
Jul 28, 2006 | 50.75 | 51.45 | 50.68 | 51.39 | 4,677,723 | +0.72(+1.41%) |
Jul 27, 2006 | 49.99 | 50.82 | 49.86 | 50.68 | 5,667,741 | +0.70(+1.39%) |
Jul 26, 2006 | 50.14 | 50.41 | 49.79 | 49.98 | 4,565,424 | -0.12(-0.24%) |
Jul 25, 2006 | 49.81 | 50.18 | 49.03 | 50.10 | 5,646,284 | +1.08(+2.20%) |
Jul 24, 2006 | 48.56 | 49.09 | 48.48 | 49.02 | 2,405,113 | +0.73(+1.52%) |
Jul 21, 2006 | 48.59 | 49.04 | 48.21 | 48.29 | 3,341,253 | -0.08(-0.16%) |
Jul 20, 2006 | 47.92 | 48.80 | 47.92 | 48.36 | 3,193,870 | +0.24(+0.50%) |
Jul 19, 2006 | 47.82 | 48.49 | 47.78 | 48.12 | 3,033,017 | +0.53(+1.11%) |
Jul 18, 2006 | 48.27 | 48.27 | 46.94 | 47.59 | 2,813,744 | -0.56(-1.15%) |
Jul 17, 2006 | 48.08 | 48.51 | 47.89 | 48.15 | 4,061,565 | +0.07(+0.15%) |
Jul 14, 2006 | 47.48 | 48.08 | 46.80 | 48.08 | 3,926,712 | +0.36(+0.76%) |
Jul 13, 2006 | 47.82 | 48.03 | 47.47 | 47.71 | 4,111,528 | -0.11(-0.23%) |
Jul 12, 2006 | 48.11 | 48.36 | 47.51 | 47.82 | 2,936,224 | -0.26(-0.53%) |
Jul 11, 2006 | 47.47 | 48.20 | 47.32 | 48.08 | 2,543,882 | +0.55(+1.16%) |
Jul 10, 2006 | 46.88 | 47.75 | 46.80 | 47.53 | 2,651,169 | +0.78(+1.67%) |
Jul 07, 2006 | 46.83 | 47.15 | 46.56 | 46.75 | 1,776,425 | -0.18(-0.38%) |
Jul 06, 2006 | 46.56 | 47.05 | 46.44 | 46.93 | 3,408,131 | +0.37(+0.80%) |
Jul 05, 2006 | 46.52 | 46.72 | 46.24 | 46.56 | 4,077,071 | +0.27(+0.58%) |