Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.34 | 51.62 | 51.21 | 51.21 | 1,101,146 | +0.02(+0.05%) |
Sep 28, 2006 | 51.46 | 51.52 | 51.06 | 51.19 | 749,377 | -0.18(-0.35%) |
Sep 27, 2006 | 50.88 | 51.49 | 50.64 | 51.37 | 1,208,271 | +0.33(+0.65%) |
Sep 26, 2006 | 51.22 | 51.35 | 50.88 | 51.03 | 1,056,146 | -0.40(-0.78%) |
Sep 25, 2006 | 51.69 | 51.70 | 50.96 | 51.43 | 1,594,798 | -0.26(-0.51%) |
Sep 22, 2006 | 51.53 | 51.77 | 51.14 | 51.69 | 1,477,093 | +0.19(+0.37%) |
Sep 21, 2006 | 51.87 | 52.13 | 51.13 | 51.50 | 1,009,132 | -0.50(-0.96%) |
Sep 20, 2006 | 53.01 | 53.15 | 51.92 | 52.00 | 1,992,574 | -1.02(-1.93%) |
Sep 19, 2006 | 52.23 | 53.06 | 52.17 | 53.03 | 953,050 | +0.89(+1.70%) |
Sep 18, 2006 | 52.39 | 52.59 | 52.00 | 52.14 | 1,143,627 | -0.79(-1.50%) |
Sep 15, 2006 | 52.84 | 53.11 | 52.65 | 52.93 | 3,381,515 | +0.46(+0.87%) |
Sep 14, 2006 | 52.11 | 52.49 | 51.75 | 52.47 | 1,016,352 | +0.05(+0.09%) |
Sep 13, 2006 | 51.84 | 52.64 | 51.74 | 52.43 | 894,786 | +0.24(+0.46%) |
Sep 12, 2006 | 51.95 | 52.19 | 51.47 | 52.19 | 1,260,659 | +0.52(+1.01%) |
Sep 11, 2006 | 51.22 | 51.90 | 51.22 | 51.66 | 982,770 | +0.01(+0.01%) |
Sep 08, 2006 | 51.19 | 51.70 | 50.59 | 51.66 | 1,223,047 | +0.61(+1.19%) |
Sep 07, 2006 | 51.22 | 51.48 | 50.96 | 51.05 | 1,493,549 | -0.52(-1.02%) |
Sep 06, 2006 | 51.72 | 51.95 | 51.48 | 51.58 | 2,362,645 | -0.27(-0.53%) |
Sep 05, 2006 | 51.64 | 51.90 | 51.41 | 51.85 | 1,388,438 | +0.23(+0.44%) |
Sep 01, 2006 | 51.77 | 52.03 | 51.53 | 51.62 | 1,072,937 | +0.02(+0.03%) |
Aug 31, 2006 | 51.37 | 51.75 | 51.37 | 51.61 | 1,220,529 | -0.12(-0.23%) |
Aug 30, 2006 | 51.40 | 52.06 | 51.25 | 51.72 | 1,360,733 | +0.55(+1.07%) |
Aug 29, 2006 | 51.00 | 51.21 | 50.79 | 51.18 | 897,808 | +0.18(+0.35%) |
Aug 28, 2006 | 50.74 | 51.19 | 50.74 | 51.00 | 1,827,687 | +0.27(+0.54%) |
Aug 25, 2006 | 50.80 | 50.94 | 50.54 | 50.72 | 822,249 | -0.15(-0.30%) |
Aug 24, 2006 | 50.91 | 51.08 | 50.75 | 50.88 | 1,866,642 | +0.08(+0.15%) |
Aug 23, 2006 | 51.19 | 51.19 | 50.47 | 50.80 | 2,478,502 | -0.12(-0.23%) |
Aug 22, 2006 | 52.71 | 52.84 | 50.92 | 50.92 | 8,573,592 | -1.55(-2.95%) |
Aug 21, 2006 | 51.22 | 52.62 | 51.19 | 52.47 | 1,432,933 | +1.19(+2.32%) |
Aug 18, 2006 | 51.30 | 51.63 | 51.23 | 51.28 | 1,218,682 | +0.00(+0.00%) |
Aug 17, 2006 | 51.16 | 51.60 | 51.00 | 51.28 | 900,662 | +0.11(+0.22%) |
Aug 16, 2006 | 51.01 | 51.29 | 50.76 | 51.16 | 1,343,606 | +0.67(+1.33%) |
Aug 15, 2006 | 50.27 | 50.62 | 49.99 | 50.49 | 1,083,851 | +0.82(+1.64%) |
Aug 14, 2006 | 49.52 | 49.95 | 49.38 | 49.68 | 845,420 | +0.71(+1.46%) |
Aug 11, 2006 | 49.39 | 49.56 | 48.70 | 48.96 | 691,448 | -0.43(-0.88%) |
Aug 10, 2006 | 49.04 | 49.52 | 48.48 | 49.40 | 593,389 | +0.35(+0.72%) |
Aug 09, 2006 | 49.49 | 49.49 | 48.91 | 49.04 | 698,668 | -0.05(-0.11%) |
Aug 08, 2006 | 50.03 | 50.15 | 49.09 | 49.10 | 984,617 | -0.93(-1.86%) |
Aug 07, 2006 | 50.91 | 51.01 | 49.96 | 50.03 | 979,915 | -1.03(-2.02%) |
Aug 04, 2006 | 50.32 | 51.09 | 50.06 | 51.06 | 1,389,949 | +1.39(+2.79%) |
Aug 03, 2006 | 48.00 | 50.17 | 47.91 | 49.67 | 2,234,866 | +1.67(+3.47%) |
Aug 02, 2006 | 47.88 | 48.10 | 47.50 | 48.00 | 1,162,097 | +0.30(+0.64%) |
Aug 01, 2006 | 47.59 | 47.97 | 47.26 | 47.70 | 1,222,040 | -0.12(-0.25%) |
Jul 31, 2006 | 47.54 | 48.07 | 47.22 | 47.82 | 1,133,048 | +0.24(+0.50%) |
Jul 28, 2006 | 47.20 | 47.63 | 47.07 | 47.58 | 872,286 | +0.70(+1.49%) |
Jul 27, 2006 | 46.81 | 47.26 | 46.61 | 46.88 | 777,417 | +0.36(+0.77%) |
Jul 26, 2006 | 46.10 | 46.55 | 46.05 | 46.53 | 762,138 | +0.35(+0.75%) |
Jul 25, 2006 | 45.91 | 46.32 | 45.87 | 46.18 | 624,620 | +0.17(+0.38%) |
Jul 24, 2006 | 45.02 | 46.01 | 45.00 | 46.01 | 627,139 | +0.98(+2.18%) |
Jul 21, 2006 | 46.22 | 46.22 | 44.93 | 45.02 | 1,115,250 | -0.90(-1.96%) |
Jul 20, 2006 | 46.33 | 46.66 | 45.92 | 45.92 | 1,023,236 | -0.23(-0.49%) |
Jul 19, 2006 | 45.58 | 46.23 | 45.59 | 46.15 | 1,655,413 | +0.57(+1.24%) |
Jul 18, 2006 | 45.70 | 45.98 | 45.17 | 45.58 | 1,980,148 | -0.12(-0.26%) |
Jul 17, 2006 | 46.01 | 46.21 | 45.56 | 45.70 | 1,030,960 | -0.42(-0.92%) |
Jul 14, 2006 | 46.69 | 46.69 | 46.08 | 46.13 | 618,576 | -0.67(-1.43%) |
Jul 13, 2006 | 47.38 | 47.63 | 46.64 | 46.79 | 1,398,176 | -0.81(-1.70%) |
Jul 12, 2006 | 47.18 | 47.62 | 47.11 | 47.60 | 1,128,515 | +0.49(+1.05%) |
Jul 11, 2006 | 47.05 | 47.22 | 46.62 | 47.11 | 893,778 | +0.07(+0.14%) |
Jul 10, 2006 | 46.60 | 47.08 | 46.43 | 47.04 | 559,136 | +0.46(+0.98%) |
Jul 07, 2006 | 46.70 | 47.08 | 46.45 | 46.58 | 839,712 | -0.12(-0.26%) |
Jul 06, 2006 | 46.38 | 46.72 | 46.35 | 46.70 | 1,184,428 | +0.33(+0.71%) |
Jul 05, 2006 | 45.91 | 46.63 | 45.69 | 46.38 | 1,016,016 | +0.32(+0.70%) |