Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.73 | 53.16 | 51.67 | 52.78 | 4,151,603 | +0.59(+1.13%) |
Sep 28, 2006 | 52.58 | 53.48 | 51.94 | 52.19 | 4,520,856 | -0.39(-0.75%) |
Sep 27, 2006 | 52.36 | 53.22 | 51.02 | 52.58 | 7,600,485 | +0.96(+1.85%) |
Sep 26, 2006 | 50.29 | 52.31 | 49.87 | 51.63 | 5,472,031 | +0.89(+1.75%) |
Sep 25, 2006 | 49.34 | 51.41 | 48.59 | 50.74 | 6,461,873 | +0.46(+0.91%) |
Sep 22, 2006 | 51.67 | 51.72 | 50.01 | 50.28 | 4,763,552 | -0.83(-1.63%) |
Sep 21, 2006 | 49.81 | 52.14 | 49.59 | 51.11 | 6,632,720 | +1.91(+3.88%) |
Sep 20, 2006 | 52.29 | 52.81 | 49.02 | 49.20 | 8,633,244 | -3.42(-6.50%) |
Sep 19, 2006 | 53.31 | 53.72 | 51.82 | 52.62 | 3,946,065 | -0.23(-0.44%) |
Sep 18, 2006 | 52.11 | 53.50 | 51.85 | 52.85 | 3,797,020 | +1.20(+2.33%) |
Sep 15, 2006 | 51.04 | 52.23 | 50.99 | 51.65 | 4,034,917 | +0.16(+0.31%) |
Sep 14, 2006 | 53.29 | 53.68 | 51.12 | 51.49 | 4,436,393 | -1.95(-3.64%) |
Sep 13, 2006 | 51.85 | 53.62 | 51.83 | 53.44 | 4,127,744 | +1.98(+3.86%) |
Sep 12, 2006 | 52.15 | 53.61 | 50.40 | 51.45 | 5,528,934 | -0.34(-0.65%) |
Sep 11, 2006 | 53.39 | 53.73 | 51.65 | 51.79 | 5,400,182 | -2.69(-4.94%) |
Sep 08, 2006 | 56.16 | 56.52 | 54.34 | 54.48 | 4,083,319 | -1.51(-2.70%) |
Sep 07, 2006 | 54.70 | 56.44 | 54.15 | 55.99 | 4,635,211 | +1.34(+2.46%) |
Sep 06, 2006 | 56.52 | 56.95 | 54.55 | 54.65 | 4,725,571 | -1.90(-3.35%) |
Sep 05, 2006 | 55.36 | 56.67 | 55.19 | 56.54 | 5,116,352 | +1.18(+2.13%) |
Sep 01, 2006 | 52.86 | 55.36 | 52.86 | 55.36 | 4,092,368 | +2.50(+4.73%) |
Aug 31, 2006 | 52.34 | 53.52 | 51.88 | 52.86 | 2,691,178 | +0.52(+0.99%) |
Aug 30, 2006 | 52.86 | 52.86 | 51.55 | 52.34 | 3,635,634 | -0.52(-0.98%) |
Aug 29, 2006 | 51.05 | 52.89 | 50.96 | 52.86 | 3,492,622 | +1.30(+2.52%) |
Aug 28, 2006 | 52.68 | 52.87 | 51.53 | 51.56 | 2,103,224 | -1.85(-3.45%) |
Aug 25, 2006 | 53.66 | 54.26 | 53.19 | 53.41 | 2,219,362 | +0.19(+0.36%) |
Aug 24, 2006 | 52.18 | 53.29 | 51.86 | 53.22 | 2,679,935 | +1.15(+2.21%) |
Aug 23, 2006 | 53.25 | 53.58 | 51.87 | 52.07 | 2,050,846 | -1.32(-2.47%) |
Aug 22, 2006 | 53.90 | 54.26 | 53.14 | 53.39 | 2,510,734 | -0.52(-0.96%) |
Aug 21, 2006 | 53.81 | 54.36 | 53.40 | 53.90 | 1,846,269 | +0.55(+1.04%) |
Aug 18, 2006 | 52.50 | 53.39 | 51.90 | 53.35 | 2,111,451 | +1.12(+2.15%) |
Aug 17, 2006 | 52.37 | 52.77 | 51.69 | 52.23 | 3,010,659 | -1.12(-2.11%) |
Aug 16, 2006 | 51.38 | 53.66 | 51.31 | 53.35 | 4,799,614 | +1.77(+3.44%) |
Aug 15, 2006 | 51.67 | 51.84 | 50.86 | 51.58 | 2,924,550 | +0.63(+1.25%) |
Aug 14, 2006 | 51.60 | 52.17 | 50.85 | 50.94 | 2,703,382 | -1.41(-2.70%) |
Aug 11, 2006 | 52.58 | 53.02 | 51.67 | 52.36 | 2,822,124 | -0.22(-0.42%) |
Aug 10, 2006 | 52.46 | 52.80 | 51.53 | 52.58 | 3,600,807 | +0.12(+0.22%) |
Aug 09, 2006 | 53.01 | 53.78 | 52.22 | 52.46 | 3,771,242 | -0.35(-0.66%) |
Aug 08, 2006 | 54.57 | 54.79 | 52.52 | 52.81 | 3,936,193 | -1.76(-3.22%) |
Aug 07, 2006 | 55.10 | 55.61 | 53.66 | 54.57 | 3,251,709 | -0.03(-0.05%) |
Aug 04, 2006 | 56.52 | 56.57 | 53.25 | 54.60 | 4,337,258 | -1.17(-2.09%) |
Aug 03, 2006 | 57.25 | 57.26 | 55.52 | 55.76 | 4,904,919 | -2.16(-3.73%) |
Aug 02, 2006 | 58.93 | 59.43 | 57.04 | 57.92 | 3,644,136 | +0.29(+0.51%) |
Aug 01, 2006 | 57.47 | 57.98 | 56.59 | 57.63 | 3,014,361 | +0.07(+0.11%) |
Jul 31, 2006 | 56.72 | 58.31 | 56.32 | 57.56 | 3,321,227 | +1.36(+2.41%) |
Jul 28, 2006 | 56.05 | 57.67 | 55.01 | 56.21 | 2,729,022 | -0.30(-0.53%) |
Jul 27, 2006 | 58.34 | 58.48 | 56.39 | 56.51 | 4,215,636 | -1.37(-2.37%) |
Jul 26, 2006 | 55.06 | 58.25 | 53.71 | 57.88 | 7,102,754 | +3.95(+7.32%) |
Jul 25, 2006 | 52.70 | 53.95 | 52.41 | 53.93 | 3,951,550 | +1.68(+3.22%) |
Jul 24, 2006 | 50.77 | 53.19 | 50.65 | 52.25 | 3,700,765 | +1.69(+3.35%) |
Jul 21, 2006 | 51.78 | 51.84 | 50.44 | 50.56 | 4,550,611 | -0.31(-0.60%) |
Jul 20, 2006 | 53.54 | 54.11 | 50.75 | 50.86 | 4,174,638 | -2.92(-5.44%) |
Jul 19, 2006 | 52.66 | 54.46 | 52.38 | 53.79 | 3,513,190 | +1.13(+2.15%) |
Jul 18, 2006 | 54.22 | 54.32 | 51.61 | 52.66 | 5,321,889 | -0.76(-1.42%) |
Jul 17, 2006 | 55.65 | 56.13 | 53.20 | 53.41 | 3,641,256 | -2.96(-5.25%) |
Jul 14, 2006 | 56.89 | 57.32 | 54.87 | 56.38 | 3,662,509 | -0.11(-0.19%) |
Jul 13, 2006 | 58.20 | 58.24 | 56.14 | 56.48 | 4,141,045 | -1.53(-2.64%) |
Jul 12, 2006 | 58.68 | 59.01 | 57.19 | 58.02 | 3,839,389 | -0.50(-0.86%) |
Jul 11, 2006 | 58.41 | 58.94 | 57.38 | 58.52 | 2,791,273 | +0.40(+0.69%) |
Jul 10, 2006 | 58.49 | 59.44 | 57.76 | 58.12 | 2,625,226 | -0.63(-1.07%) |
Jul 07, 2006 | 61.01 | 61.28 | 58.57 | 58.75 | 3,048,777 | -2.01(-3.30%) |
Jul 06, 2006 | 61.52 | 61.77 | 60.24 | 60.75 | 3,700,765 | -1.21(-1.95%) |
Jul 05, 2006 | 62.31 | 62.84 | 60.41 | 61.96 | 3,077,297 | -0.35(-0.56%) |