Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 54.89 | 54.95 | 54.14 | 54.27 | 1,478,438 | -0.35(-0.65%) |
Sep 28, 2006 | 54.92 | 55.26 | 54.36 | 54.62 | 1,438,915 | -0.38(-0.69%) |
Sep 27, 2006 | 56.04 | 56.18 | 54.86 | 55.00 | 1,821,738 | -1.32(-2.35%) |
Sep 26, 2006 | 54.84 | 56.51 | 54.68 | 56.33 | 1,891,018 | +1.46(+2.66%) |
Sep 25, 2006 | 53.58 | 55.55 | 53.56 | 54.87 | 3,427,731 | -1.75(-3.09%) |
Sep 22, 2006 | 56.15 | 56.65 | 55.31 | 56.62 | 1,487,272 | +0.46(+0.83%) |
Sep 21, 2006 | 56.93 | 57.10 | 55.80 | 56.15 | 1,883,423 | -0.64(-1.12%) |
Sep 20, 2006 | 56.47 | 57.09 | 56.00 | 56.79 | 1,917,211 | +0.33(+0.58%) |
Sep 19, 2006 | 56.85 | 57.03 | 55.58 | 56.46 | 2,073,129 | -0.38(-0.67%) |
Sep 18, 2006 | 57.38 | 57.69 | 56.62 | 56.84 | 1,661,789 | -0.34(-0.59%) |
Sep 15, 2006 | 57.42 | 57.84 | 56.61 | 57.18 | 2,549,100 | +0.59(+1.05%) |
Sep 14, 2006 | 56.42 | 56.74 | 55.42 | 56.58 | 1,290,126 | +0.17(+0.30%) |
Sep 13, 2006 | 56.67 | 56.78 | 55.88 | 56.42 | 1,492,541 | -0.01(-0.01%) |
Sep 12, 2006 | 54.75 | 56.78 | 54.73 | 56.42 | 2,426,194 | +1.92(+3.53%) |
Sep 11, 2006 | 53.03 | 54.52 | 52.58 | 54.50 | 2,302,048 | +1.40(+2.64%) |
Sep 08, 2006 | 51.95 | 53.40 | 51.73 | 53.10 | 1,605,838 | +1.49(+2.89%) |
Sep 07, 2006 | 52.75 | 52.75 | 50.61 | 51.61 | 1,833,672 | -1.14(-2.15%) |
Sep 06, 2006 | 52.66 | 53.96 | 52.47 | 52.75 | 2,101,647 | +0.08(+0.16%) |
Sep 05, 2006 | 52.84 | 53.08 | 52.14 | 52.66 | 1,310,585 | +0.04(+0.07%) |
Sep 01, 2006 | 52.33 | 52.73 | 51.92 | 52.62 | 1,072,677 | +0.42(+0.80%) |
Aug 31, 2006 | 52.07 | 52.58 | 51.84 | 52.20 | 1,221,311 | +0.14(+0.27%) |
Aug 30, 2006 | 51.44 | 52.14 | 51.04 | 52.06 | 1,027,885 | +0.63(+1.23%) |
Aug 29, 2006 | 51.71 | 51.87 | 50.97 | 51.43 | 1,101,350 | -0.40(-0.77%) |
Aug 28, 2006 | 50.78 | 52.00 | 50.71 | 51.83 | 1,439,380 | +1.18(+2.33%) |
Aug 25, 2006 | 50.43 | 50.84 | 49.69 | 50.65 | 1,738,509 | -0.04(-0.08%) |
Aug 24, 2006 | 51.49 | 51.51 | 50.07 | 50.69 | 1,642,416 | -0.94(-1.82%) |
Aug 23, 2006 | 52.29 | 52.39 | 50.92 | 51.63 | 2,247,647 | -0.59(-1.12%) |
Aug 22, 2006 | 51.01 | 52.51 | 51.01 | 52.22 | 2,651,548 | +1.30(+2.56%) |
Aug 21, 2006 | 51.10 | 51.11 | 50.06 | 50.91 | 1,836,462 | -0.30(-0.59%) |
Aug 18, 2006 | 51.43 | 51.51 | 50.15 | 51.22 | 1,207,362 | -0.16(-0.31%) |
Aug 17, 2006 | 50.39 | 51.88 | 50.39 | 51.38 | 1,645,205 | +0.66(+1.31%) |
Aug 16, 2006 | 49.97 | 50.77 | 49.76 | 50.71 | 1,298,496 | +1.21(+2.44%) |
Aug 15, 2006 | 50.00 | 50.18 | 49.26 | 49.51 | 1,208,912 | +0.15(+0.30%) |
Aug 14, 2006 | 49.76 | 50.48 | 49.00 | 49.36 | 1,079,186 | +0.28(+0.58%) |
Aug 11, 2006 | 48.52 | 49.18 | 48.36 | 49.07 | 1,192,793 | +0.39(+0.81%) |
Aug 10, 2006 | 48.39 | 48.99 | 48.04 | 48.68 | 1,858,625 | +0.29(+0.60%) |
Aug 09, 2006 | 50.29 | 50.31 | 48.29 | 48.39 | 2,180,382 | -1.54(-3.08%) |
Aug 08, 2006 | 51.56 | 51.78 | 49.76 | 49.93 | 1,181,169 | -1.42(-2.76%) |
Aug 07, 2006 | 51.11 | 51.60 | 50.70 | 51.35 | 1,311,515 | +0.23(+0.45%) |
Aug 04, 2006 | 52.26 | 53.00 | 50.72 | 51.11 | 2,523,217 | -0.10(-0.20%) |
Aug 03, 2006 | 49.44 | 51.56 | 49.14 | 51.22 | 2,269,965 | +1.77(+3.59%) |
Aug 02, 2006 | 48.78 | 50.06 | 48.40 | 49.44 | 1,776,171 | +0.82(+1.69%) |
Aug 01, 2006 | 49.68 | 49.87 | 48.39 | 48.62 | 1,877,224 | -1.18(-2.37%) |
Jul 31, 2006 | 50.24 | 50.46 | 49.69 | 49.80 | 900,639 | -0.69(-1.37%) |
Jul 28, 2006 | 50.16 | 50.67 | 49.78 | 50.49 | 1,173,420 | +0.49(+0.98%) |
Jul 27, 2006 | 50.71 | 51.31 | 49.69 | 50.00 | 1,066,167 | -0.48(-0.95%) |
Jul 26, 2006 | 50.87 | 50.97 | 49.85 | 50.48 | 2,115,441 | -0.39(-0.77%) |
Jul 25, 2006 | 50.97 | 51.56 | 48.29 | 50.87 | 3,179,749 | +0.62(+1.23%) |
Jul 24, 2006 | 48.91 | 50.81 | 49.00 | 50.26 | 1,514,240 | +1.35(+2.77%) |
Jul 21, 2006 | 49.62 | 49.64 | 48.15 | 48.90 | 2,339,865 | -0.62(-1.25%) |
Jul 20, 2006 | 50.22 | 50.43 | 49.42 | 49.52 | 1,490,992 | -0.58(-1.16%) |
Jul 19, 2006 | 48.55 | 50.22 | 48.55 | 50.10 | 1,906,981 | +1.65(+3.40%) |
Jul 18, 2006 | 49.07 | 49.36 | 47.79 | 48.46 | 2,631,864 | -0.62(-1.26%) |
Jul 17, 2006 | 48.92 | 49.58 | 48.89 | 49.07 | 1,340,188 | +0.15(+0.32%) |
Jul 14, 2006 | 49.16 | 49.49 | 48.47 | 48.92 | 2,225,948 | -0.47(-0.95%) |
Jul 13, 2006 | 48.96 | 50.10 | 48.06 | 49.39 | 3,884,638 | +0.43(+0.87%) |
Jul 12, 2006 | 52.36 | 52.37 | 48.77 | 48.96 | 5,234,436 | -3.48(-6.64%) |
Jul 11, 2006 | 53.17 | 53.17 | 52.31 | 52.45 | 2,396,126 | -0.72(-1.35%) |
Jul 10, 2006 | 53.48 | 53.57 | 52.97 | 53.17 | 683,035 | -0.10(-0.18%) |
Jul 07, 2006 | 53.31 | 53.58 | 53.13 | 53.26 | 1,280,827 | -0.06(-0.12%) |
Jul 06, 2006 | 53.07 | 53.60 | 52.91 | 53.33 | 1,308,725 | +0.48(+0.92%) |
Jul 05, 2006 | 53.05 | 53.16 | 52.20 | 52.84 | 1,400,013 | -0.21(-0.39%) |