Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 60.36 | 61.13 | 59.43 | 59.43 | 1,228,215 | -1.00(-1.65%) |
Sep 28, 2006 | 61.40 | 61.80 | 59.95 | 60.43 | 1,076,705 | -1.04(-1.69%) |
Sep 27, 2006 | 60.25 | 61.82 | 60.01 | 61.47 | 1,473,590 | +1.04(+1.72%) |
Sep 26, 2006 | 60.09 | 60.80 | 59.30 | 60.43 | 1,152,730 | +0.24(+0.40%) |
Sep 25, 2006 | 59.58 | 60.43 | 58.25 | 60.19 | 1,188,253 | +0.90(+1.52%) |
Sep 22, 2006 | 60.00 | 60.13 | 58.75 | 59.29 | 1,269,723 | -0.73(-1.22%) |
Sep 21, 2006 | 60.16 | 61.01 | 59.11 | 60.02 | 2,786,051 | +0.01(+0.02%) |
Sep 20, 2006 | 58.32 | 60.39 | 58.18 | 60.01 | 2,077,068 | +2.17(+3.75%) |
Sep 19, 2006 | 57.99 | 58.60 | 57.12 | 57.84 | 1,045,613 | -0.15(-0.26%) |
Sep 18, 2006 | 56.25 | 58.21 | 56.25 | 57.99 | 1,471,819 | +1.67(+2.97%) |
Sep 15, 2006 | 57.31 | 57.36 | 56.15 | 56.32 | 2,538,598 | -0.65(-1.14%) |
Sep 14, 2006 | 58.40 | 58.50 | 56.90 | 56.97 | 1,497,302 | -1.55(-2.65%) |
Sep 13, 2006 | 56.94 | 59.25 | 56.94 | 58.52 | 2,954,830 | +1.47(+2.58%) |
Sep 12, 2006 | 55.01 | 57.36 | 54.92 | 57.05 | 2,822,983 | +2.08(+3.78%) |
Sep 11, 2006 | 53.17 | 55.12 | 52.69 | 54.97 | 2,408,812 | +1.81(+3.40%) |
Sep 08, 2006 | 52.15 | 53.23 | 52.10 | 53.16 | 940,005 | +0.86(+1.64%) |
Sep 07, 2006 | 51.94 | 52.73 | 51.88 | 52.30 | 1,169,500 | +0.28(+0.54%) |
Sep 06, 2006 | 52.71 | 52.96 | 52.02 | 52.02 | 1,385,519 | -1.22(-2.29%) |
Sep 05, 2006 | 53.82 | 53.82 | 53.01 | 53.24 | 996,458 | -0.30(-0.56%) |
Sep 01, 2006 | 53.63 | 53.87 | 52.87 | 53.54 | 1,127,845 | -0.08(-0.15%) |
Aug 31, 2006 | 53.76 | 54.09 | 52.88 | 53.62 | 1,862,300 | -0.28(-0.52%) |
Aug 30, 2006 | 54.71 | 54.91 | 53.81 | 53.90 | 1,153,259 | -0.98(-1.79%) |
Aug 29, 2006 | 54.57 | 54.90 | 54.17 | 54.88 | 1,185,588 | +0.47(+0.86%) |
Aug 28, 2006 | 54.30 | 55.01 | 54.06 | 54.41 | 1,373,454 | -0.25(-0.46%) |
Aug 25, 2006 | 54.03 | 54.89 | 53.75 | 54.66 | 1,979,684 | +0.63(+1.17%) |
Aug 24, 2006 | 52.92 | 54.04 | 52.50 | 54.03 | 2,096,714 | +1.39(+2.64%) |
Aug 23, 2006 | 52.61 | 52.95 | 52.25 | 52.64 | 1,443,504 | -0.12(-0.23%) |
Aug 22, 2006 | 53.53 | 53.65 | 52.45 | 52.76 | 1,080,764 | -0.68(-1.27%) |
Aug 21, 2006 | 53.80 | 53.94 | 52.47 | 53.44 | 1,713,628 | -0.51(-0.95%) |
Aug 18, 2006 | 55.25 | 55.28 | 53.55 | 53.95 | 2,149,063 | -1.30(-2.35%) |
Aug 17, 2006 | 53.29 | 55.41 | 52.71 | 55.25 | 3,281,249 | +1.90(+3.56%) |
Aug 16, 2006 | 53.58 | 53.81 | 52.65 | 53.35 | 3,029,666 | +0.52(+0.98%) |
Aug 15, 2006 | 52.17 | 53.00 | 50.69 | 52.83 | 4,198,869 | +1.92(+3.77%) |
Aug 14, 2006 | 49.62 | 51.33 | 49.30 | 50.91 | 6,310,761 | +3.54(+7.47%) |
Aug 11, 2006 | 48.01 | 48.18 | 46.91 | 47.37 | 2,851,134 | -0.86(-1.78%) |
Aug 10, 2006 | 47.61 | 48.42 | 47.57 | 48.23 | 2,607,431 | +0.23(+0.48%) |
Aug 09, 2006 | 49.18 | 49.40 | 47.68 | 48.00 | 3,800,164 | -0.90(-1.84%) |
Aug 08, 2006 | 51.00 | 51.10 | 48.66 | 48.90 | 3,175,190 | -2.24(-4.38%) |
Aug 07, 2006 | 51.09 | 51.26 | 50.61 | 51.14 | 1,229,191 | -0.09(-0.18%) |
Aug 04, 2006 | 51.49 | 52.22 | 51.02 | 51.23 | 2,270,067 | +0.26(+0.51%) |
Aug 03, 2006 | 50.29 | 51.41 | 50.04 | 50.97 | 2,715,654 | +0.01(+0.02%) |
Aug 02, 2006 | 51.48 | 51.60 | 49.97 | 50.96 | 4,208,354 | +0.21(+0.41%) |
Aug 01, 2006 | 51.54 | 52.32 | 50.41 | 50.75 | 15,994,577 | -6.76(-11.75%) |
Jul 31, 2006 | 57.52 | 58.05 | 56.52 | 57.51 | 4,528,045 | -0.14(-0.24%) |
Jul 28, 2006 | 56.48 | 57.70 | 56.06 | 57.65 | 2,032,814 | +1.59(+2.84%) |
Jul 27, 2006 | 56.51 | 57.39 | 55.91 | 56.06 | 2,135,626 | +0.15(+0.27%) |
Jul 26, 2006 | 56.64 | 56.89 | 55.75 | 55.91 | 1,945,823 | -1.13(-1.98%) |
Jul 25, 2006 | 56.36 | 57.44 | 56.19 | 57.04 | 1,288,037 | -0.15(-0.26%) |
Jul 24, 2006 | 57.09 | 57.52 | 56.10 | 57.19 | 1,574,724 | +0.10(+0.18%) |
Jul 21, 2006 | 56.91 | 57.67 | 56.43 | 57.09 | 1,993,149 | -0.64(-1.11%) |
Jul 20, 2006 | 58.49 | 59.62 | 57.54 | 57.73 | 1,446,783 | -0.85(-1.45%) |
Jul 19, 2006 | 56.77 | 58.88 | 56.34 | 58.58 | 1,941,414 | +1.80(+3.17%) |
Jul 18, 2006 | 58.80 | 59.05 | 54.66 | 56.78 | 3,455,108 | -2.14(-3.63%) |
Jul 17, 2006 | 58.01 | 59.75 | 57.23 | 58.92 | 2,081,794 | +0.53(+0.91%) |
Jul 14, 2006 | 60.13 | 60.15 | 57.52 | 58.39 | 1,940,653 | -1.42(-2.37%) |
Jul 13, 2006 | 60.67 | 60.89 | 59.23 | 59.81 | 2,191,435 | -1.39(-2.27%) |
Jul 12, 2006 | 63.87 | 63.87 | 60.98 | 61.20 | 1,373,132 | -2.01(-3.18%) |
Jul 11, 2006 | 62.26 | 63.24 | 61.70 | 63.21 | 1,290,689 | +0.84(+1.35%) |
Jul 10, 2006 | 63.00 | 63.12 | 62.31 | 62.37 | 738,526 | -0.10(-0.16%) |
Jul 07, 2006 | 63.75 | 64.02 | 62.28 | 62.47 | 1,295,156 | -1.49(-2.33%) |
Jul 06, 2006 | 63.77 | 64.96 | 63.56 | 63.96 | 688,968 | +0.19(+0.30%) |
Jul 05, 2006 | 64.89 | 65.49 | 63.50 | 63.77 | 1,244,078 | -1.62(-2.48%) |