Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.34 | 54.52 | 53.34 | 54.32 | 1,859,795 | +0.98(+1.83%) |
Sep 28, 2006 | 53.01 | 53.68 | 53.01 | 53.34 | 888,652 | +0.25(+0.46%) |
Sep 27, 2006 | 52.95 | 53.25 | 52.60 | 53.09 | 678,915 | +0.15(+0.28%) |
Sep 26, 2006 | 53.24 | 53.25 | 52.56 | 52.95 | 1,086,550 | -0.29(-0.55%) |
Sep 25, 2006 | 53.25 | 53.36 | 52.77 | 53.24 | 680,216 | +0.28(+0.52%) |
Sep 22, 2006 | 52.90 | 53.08 | 52.58 | 52.96 | 840,642 | -0.02(-0.03%) |
Sep 21, 2006 | 53.12 | 53.22 | 52.66 | 52.98 | 875,511 | -0.12(-0.23%) |
Sep 20, 2006 | 52.80 | 53.52 | 52.80 | 53.10 | 1,219,132 | +0.49(+0.94%) |
Sep 19, 2006 | 52.63 | 52.82 | 52.24 | 52.61 | 981,291 | +0.05(+0.10%) |
Sep 18, 2006 | 52.90 | 53.14 | 52.43 | 52.56 | 1,084,728 | -0.54(-1.01%) |
Sep 15, 2006 | 52.98 | 53.26 | 52.79 | 53.09 | 1,161,623 | +0.35(+0.66%) |
Sep 14, 2006 | 53.12 | 53.34 | 52.53 | 52.75 | 1,204,820 | -0.60(-1.12%) |
Sep 13, 2006 | 53.28 | 53.62 | 52.95 | 53.35 | 1,210,155 | -0.28(-0.52%) |
Sep 12, 2006 | 53.80 | 53.96 | 53.07 | 53.62 | 1,351,584 | -0.11(-0.20%) |
Sep 11, 2006 | 52.73 | 53.84 | 52.55 | 53.73 | 1,788,364 | +1.01(+1.91%) |
Sep 08, 2006 | 52.72 | 52.87 | 52.46 | 52.72 | 1,295,117 | +0.32(+0.62%) |
Sep 07, 2006 | 52.73 | 52.83 | 52.27 | 52.40 | 1,348,592 | -0.32(-0.61%) |
Sep 06, 2006 | 53.07 | 53.17 | 52.69 | 52.72 | 1,377,086 | -0.88(-1.65%) |
Sep 05, 2006 | 53.95 | 54.35 | 53.60 | 53.61 | 1,444,223 | -0.35(-0.64%) |
Sep 01, 2006 | 53.76 | 53.98 | 53.49 | 53.95 | 843,244 | +0.38(+0.72%) |
Aug 31, 2006 | 53.24 | 53.69 | 53.03 | 53.57 | 1,042,312 | +0.33(+0.62%) |
Aug 30, 2006 | 53.25 | 53.32 | 52.80 | 53.24 | 736,033 | +0.10(+0.19%) |
Aug 29, 2006 | 52.87 | 53.17 | 52.73 | 53.14 | 1,371,491 | +0.22(+0.42%) |
Aug 28, 2006 | 52.92 | 53.19 | 52.90 | 52.92 | 1,146,401 | -0.08(-0.14%) |
Aug 25, 2006 | 53.26 | 53.49 | 52.84 | 52.99 | 1,406,491 | -0.53(-0.99%) |
Aug 24, 2006 | 52.96 | 53.60 | 52.72 | 53.52 | 1,482,605 | +0.63(+1.19%) |
Aug 23, 2006 | 53.03 | 53.23 | 52.49 | 52.89 | 1,569,389 | -0.08(-0.16%) |
Aug 22, 2006 | 53.18 | 53.18 | 52.82 | 52.98 | 1,392,959 | +0.09(+0.17%) |
Aug 21, 2006 | 52.94 | 53.25 | 52.66 | 52.89 | 1,243,853 | +0.23(+0.44%) |
Aug 18, 2006 | 52.13 | 52.79 | 51.86 | 52.66 | 1,313,202 | +0.53(+1.02%) |
Aug 17, 2006 | 51.49 | 52.12 | 51.45 | 52.12 | 1,662,027 | +0.74(+1.44%) |
Aug 16, 2006 | 50.95 | 51.46 | 50.73 | 51.39 | 882,537 | +0.50(+0.98%) |
Aug 15, 2006 | 51.34 | 51.59 | 50.50 | 50.89 | 1,161,103 | -0.24(-0.47%) |
Aug 14, 2006 | 51.19 | 51.99 | 50.90 | 51.13 | 835,827 | +0.15(+0.30%) |
Aug 11, 2006 | 51.16 | 51.22 | 50.76 | 50.97 | 696,089 | -0.19(-0.38%) |
Aug 10, 2006 | 50.92 | 51.53 | 50.92 | 51.16 | 1,079,134 | +0.20(+0.39%) |
Aug 09, 2006 | 51.26 | 51.67 | 50.89 | 50.96 | 1,237,087 | -0.19(-0.38%) |
Aug 08, 2006 | 50.84 | 51.46 | 50.84 | 51.16 | 1,323,481 | +0.68(+1.34%) |
Aug 07, 2006 | 50.50 | 50.83 | 50.30 | 50.48 | 733,171 | -0.25(-0.48%) |
Aug 04, 2006 | 50.64 | 51.30 | 50.51 | 50.73 | 1,105,156 | +0.20(+0.40%) |
Aug 03, 2006 | 50.34 | 50.63 | 49.82 | 50.53 | 972,053 | +0.15(+0.29%) |
Aug 02, 2006 | 50.24 | 50.56 | 49.65 | 50.38 | 1,092,145 | +0.11(+0.21%) |
Aug 01, 2006 | 50.42 | 50.92 | 50.01 | 50.27 | 1,459,446 | -0.39(-0.77%) |
Jul 31, 2006 | 49.96 | 50.88 | 49.96 | 50.66 | 1,504,073 | +0.39(+0.78%) |
Jul 28, 2006 | 49.34 | 50.79 | 49.30 | 50.27 | 2,852,796 | +2.24(+4.67%) |
Jul 27, 2006 | 48.80 | 48.94 | 47.91 | 48.03 | 984,283 | -0.59(-1.22%) |
Jul 26, 2006 | 47.84 | 48.82 | 47.78 | 48.62 | 918,968 | +0.51(+1.05%) |
Jul 25, 2006 | 48.24 | 48.24 | 47.43 | 48.11 | 1,204,690 | -0.13(-0.27%) |
Jul 24, 2006 | 47.65 | 48.61 | 47.65 | 48.24 | 955,399 | +0.88(+1.87%) |
Jul 21, 2006 | 47.44 | 47.56 | 47.01 | 47.36 | 1,057,535 | +0.15(+0.31%) |
Jul 20, 2006 | 48.34 | 48.40 | 47.20 | 47.21 | 1,725,651 | -0.21(-0.44%) |
Jul 19, 2006 | 45.42 | 47.50 | 45.42 | 47.42 | 1,466,862 | +2.12(+4.68%) |
Jul 18, 2006 | 45.96 | 46.06 | 45.01 | 45.30 | 1,073,018 | -0.62(-1.36%) |
Jul 17, 2006 | 45.12 | 46.21 | 45.12 | 45.92 | 910,511 | +0.68(+1.51%) |
Jul 14, 2006 | 45.27 | 45.32 | 44.92 | 45.24 | 940,436 | +0.02(+0.03%) |
Jul 13, 2006 | 46.07 | 46.14 | 45.18 | 45.22 | 869,786 | -0.85(-1.84%) |
Jul 12, 2006 | 46.77 | 46.77 | 46.01 | 46.07 | 524,474 | -0.64(-1.37%) |
Jul 11, 2006 | 46.11 | 46.82 | 46.01 | 46.71 | 960,213 | +0.70(+1.52%) |
Jul 10, 2006 | 46.19 | 46.70 | 45.91 | 46.01 | 949,804 | -0.16(-0.35%) |
Jul 07, 2006 | 46.63 | 46.68 | 46.03 | 46.17 | 721,851 | -0.64(-1.36%) |
Jul 06, 2006 | 46.75 | 47.18 | 46.62 | 46.81 | 604,882 | -0.02(-0.05%) |
Jul 05, 2006 | 46.96 | 47.27 | 46.42 | 46.83 | 677,353 | -0.60(-1.26%) |