Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 64.24 | 64.24 | 62.54 | 62.63 | 2,586,870 | -1.15(-1.80%) |
Sep 28, 2006 | 62.35 | 63.78 | 62.35 | 63.78 | 4,417,410 | +1.38(+2.21%) |
Sep 27, 2006 | 62.02 | 62.68 | 61.66 | 62.40 | 2,275,646 | +0.56(+0.90%) |
Sep 26, 2006 | 61.83 | 62.16 | 61.51 | 61.84 | 2,952,852 | +0.06(+0.10%) |
Sep 25, 2006 | 61.35 | 61.94 | 60.95 | 61.78 | 2,835,923 | +0.51(+0.83%) |
Sep 22, 2006 | 61.31 | 61.65 | 60.91 | 61.27 | 2,154,699 | +0.33(+0.54%) |
Sep 21, 2006 | 61.51 | 61.97 | 60.63 | 60.94 | 4,841,919 | -0.30(-0.49%) |
Sep 20, 2006 | 59.84 | 61.44 | 59.84 | 61.24 | 2,925,724 | +1.46(+2.44%) |
Sep 19, 2006 | 60.03 | 60.04 | 59.37 | 59.79 | 2,775,387 | -0.57(-0.95%) |
Sep 18, 2006 | 60.93 | 61.23 | 60.19 | 60.36 | 2,425,983 | -0.22(-0.37%) |
Sep 15, 2006 | 59.44 | 60.71 | 59.44 | 60.58 | 4,309,775 | +1.29(+2.18%) |
Sep 14, 2006 | 60.42 | 60.46 | 58.94 | 59.29 | 3,317,704 | -1.00(-1.65%) |
Sep 13, 2006 | 60.46 | 60.66 | 59.91 | 60.29 | 3,763,188 | -0.18(-0.30%) |
Sep 12, 2006 | 57.65 | 60.47 | 57.61 | 60.47 | 4,844,054 | +3.25(+5.68%) |
Sep 11, 2006 | 57.41 | 57.92 | 57.02 | 57.22 | 2,273,637 | -0.47(-0.81%) |
Sep 08, 2006 | 57.45 | 57.76 | 57.25 | 57.69 | 2,568,282 | +0.09(+0.15%) |
Sep 07, 2006 | 57.96 | 58.35 | 57.38 | 57.61 | 2,229,176 | -0.37(-0.65%) |
Sep 06, 2006 | 59.19 | 59.21 | 57.84 | 57.98 | 2,469,187 | -1.26(-2.12%) |
Sep 05, 2006 | 58.72 | 59.26 | 58.37 | 59.24 | 2,178,939 | +0.75(+1.28%) |
Sep 01, 2006 | 58.92 | 58.94 | 58.19 | 58.49 | 2,312,948 | +0.29(+0.49%) |
Aug 31, 2006 | 58.42 | 58.64 | 57.90 | 58.20 | 2,500,335 | -0.22(-0.38%) |
Aug 30, 2006 | 57.49 | 58.91 | 57.34 | 58.43 | 4,483,221 | +1.09(+1.90%) |
Aug 29, 2006 | 56.32 | 57.49 | 56.22 | 57.34 | 3,968,283 | +0.82(+1.45%) |
Aug 28, 2006 | 55.85 | 56.63 | 55.34 | 56.52 | 3,966,274 | +0.88(+1.57%) |
Aug 25, 2006 | 56.41 | 56.45 | 55.18 | 55.64 | 4,281,516 | -0.89(-1.58%) |
Aug 24, 2006 | 57.21 | 57.53 | 56.41 | 56.53 | 2,247,764 | -0.75(-1.31%) |
Aug 23, 2006 | 57.49 | 58.12 | 57.06 | 57.28 | 2,501,591 | -0.13(-0.22%) |
Aug 22, 2006 | 58.12 | 58.26 | 57.32 | 57.41 | 3,063,249 | -0.77(-1.33%) |
Aug 21, 2006 | 58.95 | 59.15 | 58.18 | 58.18 | 1,911,171 | -0.97(-1.64%) |
Aug 18, 2006 | 59.88 | 59.88 | 58.88 | 59.15 | 1,993,561 | -0.57(-0.96%) |
Aug 17, 2006 | 59.26 | 59.87 | 59.17 | 59.72 | 2,638,363 | +0.46(+0.78%) |
Aug 16, 2006 | 59.48 | 59.70 | 58.65 | 59.26 | 2,782,923 | +0.42(+0.72%) |
Aug 15, 2006 | 58.52 | 59.08 | 58.43 | 58.84 | 2,879,002 | +0.81(+1.40%) |
Aug 14, 2006 | 57.49 | 58.37 | 57.33 | 58.03 | 4,847,194 | +0.84(+1.48%) |
Aug 11, 2006 | 58.60 | 58.84 | 57.14 | 57.18 | 6,328,832 | -1.26(-2.15%) |
Aug 10, 2006 | 59.45 | 59.45 | 58.39 | 58.44 | 4,835,765 | -1.00(-1.69%) |
Aug 09, 2006 | 61.65 | 62.00 | 59.41 | 59.45 | 3,730,659 | -2.09(-3.40%) |
Aug 08, 2006 | 62.37 | 62.54 | 61.17 | 61.54 | 3,157,445 | -0.92(-1.47%) |
Aug 07, 2006 | 62.54 | 62.85 | 61.75 | 62.45 | 2,505,108 | -0.57(-0.90%) |
Aug 04, 2006 | 64.89 | 65.49 | 62.85 | 63.02 | 3,653,167 | -1.27(-1.98%) |
Aug 03, 2006 | 63.28 | 64.30 | 62.86 | 64.29 | 3,844,698 | +1.01(+1.60%) |
Aug 02, 2006 | 63.02 | 63.42 | 62.77 | 63.28 | 2,774,759 | +0.62(+0.99%) |
Aug 01, 2006 | 62.84 | 62.90 | 61.40 | 62.66 | 2,751,775 | +1.07(+1.75%) |
Jul 31, 2006 | 61.86 | 62.09 | 61.49 | 61.59 | 2,070,048 | -0.27(-0.44%) |
Jul 28, 2006 | 59.60 | 62.22 | 59.60 | 61.86 | 3,309,415 | +1.62(+2.68%) |
Jul 27, 2006 | 62.74 | 63.09 | 59.96 | 60.24 | 3,963,511 | -2.41(-3.85%) |
Jul 26, 2006 | 62.50 | 63.00 | 61.86 | 62.65 | 2,748,510 | +0.29(+0.46%) |
Jul 25, 2006 | 61.55 | 62.52 | 61.55 | 62.37 | 3,198,515 | +0.49(+0.78%) |
Jul 24, 2006 | 61.87 | 62.11 | 60.71 | 61.88 | 5,591,969 | +0.02(+0.03%) |
Jul 21, 2006 | 64.45 | 64.54 | 61.07 | 61.87 | 17,744,870 | -6.74(-9.83%) |
Jul 20, 2006 | 68.43 | 69.42 | 68.16 | 68.61 | 5,729,495 | +0.24(+0.35%) |
Jul 19, 2006 | 66.28 | 68.57 | 66.28 | 68.37 | 5,192,830 | +2.36(+3.58%) |
Jul 18, 2006 | 66.28 | 66.91 | 65.86 | 66.01 | 3,252,772 | -0.14(-0.20%) |
Jul 17, 2006 | 66.17 | 66.38 | 65.80 | 66.14 | 1,189,128 | -0.09(-0.13%) |
Jul 14, 2006 | 66.60 | 66.62 | 65.67 | 66.23 | 1,540,416 | -0.36(-0.54%) |
Jul 13, 2006 | 67.49 | 67.49 | 66.50 | 66.59 | 3,060,612 | -0.90(-1.33%) |
Jul 12, 2006 | 67.96 | 68.32 | 67.38 | 67.49 | 1,709,090 | -0.23(-0.34%) |
Jul 11, 2006 | 68.08 | 68.08 | 67.22 | 67.72 | 2,694,253 | +0.06(+0.08%) |
Jul 10, 2006 | 67.46 | 67.78 | 67.24 | 67.66 | 2,787,067 | +0.21(+0.31%) |
Jul 07, 2006 | 67.07 | 67.75 | 66.70 | 67.46 | 2,562,630 | +0.38(+0.57%) |
Jul 06, 2006 | 67.26 | 67.41 | 66.68 | 67.07 | 2,157,588 | -0.03(-0.05%) |
Jul 05, 2006 | 68.57 | 68.57 | 66.93 | 67.10 | 2,717,362 | -1.47(-2.14%) |