Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 54.08 | 54.09 | 53.31 | 54.00 | 2,995,497 | +0.18(+0.33%) |
Sep 28, 2006 | 54.25 | 54.52 | 53.40 | 53.82 | 3,527,814 | -0.30(-0.55%) |
Sep 27, 2006 | 53.15 | 54.19 | 53.15 | 54.12 | 5,241,678 | +0.99(+1.87%) |
Sep 26, 2006 | 52.98 | 53.29 | 52.66 | 53.13 | 2,995,497 | +0.15(+0.27%) |
Sep 25, 2006 | 52.09 | 53.26 | 51.91 | 52.98 | 5,954,681 | +0.86(+1.65%) |
Sep 22, 2006 | 52.19 | 52.34 | 51.68 | 52.12 | 2,954,754 | -0.27(-0.52%) |
Sep 21, 2006 | 51.97 | 52.77 | 51.92 | 52.39 | 4,194,759 | +0.45(+0.86%) |
Sep 20, 2006 | 53.02 | 53.26 | 51.71 | 51.94 | 5,159,306 | -0.86(-1.62%) |
Sep 19, 2006 | 53.86 | 53.86 | 52.51 | 52.80 | 3,805,929 | -0.61(-1.15%) |
Sep 18, 2006 | 53.64 | 54.01 | 52.95 | 53.41 | 7,232,771 | +0.10(+0.18%) |
Sep 15, 2006 | 52.75 | 53.64 | 52.29 | 53.32 | 11,856,219 | +2.09(+4.08%) |
Sep 14, 2006 | 51.60 | 52.00 | 51.17 | 51.23 | 4,443,646 | -0.37(-0.71%) |
Sep 13, 2006 | 51.11 | 52.16 | 50.92 | 51.60 | 4,946,734 | +0.28(+0.55%) |
Sep 12, 2006 | 50.35 | 51.46 | 50.07 | 51.31 | 5,964,424 | +1.31(+2.61%) |
Sep 11, 2006 | 50.10 | 50.37 | 49.58 | 50.01 | 3,705,843 | -0.09(-0.17%) |
Sep 08, 2006 | 50.43 | 50.43 | 49.73 | 50.09 | 2,785,582 | +0.30(+0.61%) |
Sep 07, 2006 | 49.95 | 50.41 | 49.61 | 49.79 | 3,473,785 | -0.38(-0.76%) |
Sep 06, 2006 | 50.10 | 50.70 | 49.90 | 50.17 | 5,272,678 | +0.00(+0.00%) |
Sep 05, 2006 | 49.91 | 50.17 | 49.53 | 50.17 | 3,103,555 | +0.26(+0.52%) |
Sep 01, 2006 | 49.71 | 50.14 | 49.28 | 49.91 | 3,753,672 | +0.24(+0.48%) |
Aug 31, 2006 | 48.81 | 49.71 | 48.60 | 49.68 | 3,474,671 | +0.65(+1.32%) |
Aug 30, 2006 | 49.68 | 49.90 | 48.44 | 49.03 | 7,041,456 | -0.36(-0.73%) |
Aug 29, 2006 | 49.37 | 49.53 | 48.07 | 49.39 | 8,709,263 | +0.02(+0.05%) |
Aug 28, 2006 | 50.69 | 50.77 | 49.16 | 49.37 | 7,594,144 | -1.27(-2.50%) |
Aug 25, 2006 | 50.30 | 50.77 | 50.09 | 50.63 | 3,053,069 | +0.34(+0.67%) |
Aug 24, 2006 | 50.33 | 50.58 | 49.51 | 50.30 | 7,147,743 | -0.01(-0.02%) |
Aug 23, 2006 | 50.67 | 50.83 | 50.13 | 50.31 | 5,253,192 | -0.65(-1.28%) |
Aug 22, 2006 | 51.39 | 51.88 | 50.55 | 50.96 | 4,987,477 | -0.42(-0.82%) |
Aug 21, 2006 | 52.09 | 52.09 | 51.09 | 51.39 | 3,689,900 | -0.70(-1.34%) |
Aug 18, 2006 | 52.47 | 52.47 | 51.91 | 52.09 | 4,061,016 | -0.41(-0.78%) |
Aug 17, 2006 | 52.61 | 52.99 | 52.27 | 52.50 | 4,246,131 | -0.31(-0.59%) |
Aug 16, 2006 | 52.73 | 53.16 | 52.50 | 52.81 | 5,541,936 | +0.08(+0.16%) |
Aug 15, 2006 | 52.71 | 52.95 | 52.05 | 52.73 | 6,300,996 | +0.63(+1.21%) |
Aug 14, 2006 | 53.77 | 53.38 | 52.02 | 52.09 | 7,333,743 | -0.40(-0.76%) |
Aug 11, 2006 | 53.58 | 53.96 | 52.17 | 52.49 | 11,271,645 | -1.31(-2.43%) |
Aug 10, 2006 | 54.87 | 55.26 | 53.80 | 53.80 | 57,506,116 | -0.98(-1.79%) |
Aug 09, 2006 | 55.61 | 55.77 | 54.56 | 54.78 | 7,607,430 | -0.54(-0.98%) |
Aug 08, 2006 | 55.04 | 55.77 | 54.84 | 55.32 | 8,297,404 | +0.36(+0.66%) |
Aug 07, 2006 | 54.70 | 55.26 | 54.70 | 54.96 | 6,723,484 | +0.12(+0.22%) |
Aug 04, 2006 | 54.88 | 54.99 | 53.82 | 54.84 | 12,957,166 | +3.12(+6.04%) |
Aug 03, 2006 | 51.38 | 52.32 | 51.11 | 51.72 | 3,286,898 | +0.34(+0.65%) |
Aug 02, 2006 | 52.27 | 52.51 | 51.15 | 51.38 | 3,715,586 | -0.71(-1.36%) |
Aug 01, 2006 | 52.50 | 52.88 | 51.37 | 52.09 | 5,373,650 | +0.02(+0.03%) |
Jul 31, 2006 | 50.99 | 52.08 | 50.58 | 52.07 | 3,875,015 | +0.87(+1.70%) |
Jul 28, 2006 | 50.47 | 51.35 | 50.47 | 51.20 | 3,448,985 | +0.92(+1.83%) |
Jul 27, 2006 | 50.81 | 51.43 | 50.09 | 50.28 | 4,309,903 | -0.53(-1.04%) |
Jul 26, 2006 | 51.40 | 51.54 | 50.58 | 50.81 | 3,331,184 | -0.59(-1.15%) |
Jul 25, 2006 | 52.27 | 52.27 | 50.37 | 51.40 | 7,251,372 | -1.10(-2.10%) |
Jul 24, 2006 | 51.73 | 52.70 | 51.32 | 52.50 | 4,311,674 | +1.47(+2.88%) |
Jul 21, 2006 | 52.27 | 52.39 | 51.03 | 51.03 | 4,676,590 | -1.24(-2.38%) |
Jul 20, 2006 | 53.71 | 53.71 | 52.05 | 52.27 | 4,036,216 | -0.90(-1.70%) |
Jul 19, 2006 | 52.27 | 53.29 | 51.95 | 53.18 | 5,227,506 | +1.13(+2.17%) |
Jul 18, 2006 | 52.48 | 52.78 | 51.60 | 52.05 | 3,189,469 | -0.05(-0.10%) |
Jul 17, 2006 | 52.21 | 52.80 | 51.71 | 52.10 | 2,855,554 | -0.30(-0.58%) |
Jul 14, 2006 | 52.60 | 53.23 | 51.50 | 52.41 | 4,064,559 | -0.19(-0.36%) |
Jul 13, 2006 | 53.04 | 53.60 | 52.21 | 52.60 | 5,429,450 | -0.85(-1.59%) |
Jul 12, 2006 | 54.20 | 54.60 | 53.28 | 53.45 | 4,317,874 | -0.82(-1.51%) |
Jul 11, 2006 | 55.04 | 55.04 | 53.75 | 54.27 | 6,352,368 | -0.89(-1.61%) |
Jul 10, 2006 | 55.93 | 56.68 | 54.76 | 55.15 | 5,490,565 | -0.74(-1.33%) |
Jul 07, 2006 | 56.54 | 57.45 | 55.81 | 55.89 | 4,822,733 | -0.64(-1.13%) |
Jul 06, 2006 | 56.79 | 56.96 | 56.29 | 56.53 | 3,420,642 | -0.21(-0.37%) |
Jul 05, 2006 | 55.31 | 57.29 | 55.24 | 56.75 | 6,977,685 | +0.65(+1.16%) |