Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 59.33 | 59.62 | 59.20 | 59.38 | 158,978 | +0.12(+0.20%) |
Aug 30, 2006 | 59.18 | 59.32 | 58.93 | 59.26 | 160,367 | +0.21(+0.36%) |
Aug 29, 2006 | 58.92 | 59.13 | 58.37 | 59.05 | 197,113 | +0.21(+0.36%) |
Aug 28, 2006 | 58.33 | 58.86 | 58.24 | 58.83 | 149,508 | +0.59(+1.01%) |
Aug 25, 2006 | 58.43 | 58.67 | 58.13 | 58.25 | 234,364 | -0.08(-0.13%) |
Aug 24, 2006 | 58.63 | 58.67 | 58.02 | 58.32 | 251,285 | -0.25(-0.42%) |
Aug 23, 2006 | 59.02 | 59.24 | 58.22 | 58.57 | 257,346 | -0.52(-0.88%) |
Aug 22, 2006 | 58.86 | 59.22 | 58.81 | 59.09 | 187,264 | +0.11(+0.19%) |
Aug 21, 2006 | 59.39 | 59.39 | 58.84 | 58.98 | 291,187 | -0.50(-0.84%) |
Aug 18, 2006 | 59.49 | 59.59 | 58.98 | 59.48 | 199,765 | +0.17(+0.29%) |
Aug 17, 2006 | 59.35 | 59.67 | 59.18 | 59.31 | 203,679 | -0.08(-0.13%) |
Aug 16, 2006 | 58.74 | 59.47 | 58.74 | 59.39 | 272,372 | +0.80(+1.37%) |
Aug 15, 2006 | 58.35 | 58.59 | 57.97 | 58.59 | 197,997 | +1.06(+1.84%) |
Aug 14, 2006 | 57.59 | 58.13 | 57.39 | 57.53 | 201,912 | +0.03(+0.06%) |
Aug 11, 2006 | 57.83 | 58.44 | 57.22 | 57.49 | 250,527 | -0.44(-0.75%) |
Aug 10, 2006 | 57.15 | 58.08 | 57.15 | 57.93 | 213,276 | +0.39(+0.67%) |
Aug 09, 2006 | 58.37 | 58.59 | 57.54 | 57.54 | 243,582 | -0.41(-0.71%) |
Aug 08, 2006 | 58.60 | 58.82 | 57.82 | 57.95 | 516,965 | -0.51(-0.87%) |
Aug 07, 2006 | 58.98 | 58.98 | 58.27 | 58.46 | 421,628 | -0.46(-0.78%) |
Aug 04, 2006 | 59.57 | 59.93 | 58.52 | 58.92 | 250,653 | -0.25(-0.43%) |
Aug 03, 2006 | 58.14 | 59.30 | 58.14 | 59.17 | 271,362 | +0.25(+0.43%) |
Aug 02, 2006 | 58.38 | 59.09 | 58.38 | 58.92 | 393,722 | +0.59(+1.00%) |
Aug 01, 2006 | 58.52 | 58.55 | 57.92 | 58.33 | 185,496 | -0.32(-0.55%) |
Jul 31, 2006 | 58.42 | 58.96 | 58.41 | 58.66 | 223,378 | -0.01(-0.01%) |
Jul 28, 2006 | 57.84 | 58.80 | 57.84 | 58.67 | 156,958 | +0.93(+1.62%) |
Jul 27, 2006 | 58.68 | 58.90 | 57.66 | 57.73 | 159,483 | -0.56(-0.96%) |
Jul 26, 2006 | 58.22 | 58.68 | 57.77 | 58.29 | 222,242 | -0.02(-0.04%) |
Jul 25, 2006 | 57.57 | 58.50 | 57.57 | 58.32 | 240,046 | +0.51(+0.88%) |
Jul 24, 2006 | 56.91 | 57.81 | 56.86 | 57.81 | 567,096 | +1.39(+2.47%) |
Jul 21, 2006 | 57.15 | 57.15 | 56.27 | 56.42 | 323,513 | -0.70(-1.23%) |
Jul 20, 2006 | 58.73 | 58.77 | 57.12 | 57.12 | 354,198 | -1.40(-2.40%) |
Jul 19, 2006 | 57.26 | 58.75 | 57.26 | 58.52 | 332,605 | +1.32(+2.31%) |
Jul 18, 2006 | 57.40 | 57.62 | 56.54 | 57.20 | 215,170 | +0.03(+0.06%) |
Jul 17, 2006 | 57.34 | 57.86 | 57.11 | 57.17 | 272,372 | -0.34(-0.59%) |
Jul 14, 2006 | 57.83 | 57.96 | 57.15 | 57.51 | 360,764 | -0.46(-0.79%) |
Jul 13, 2006 | 58.62 | 58.91 | 57.95 | 57.97 | 275,403 | -1.20(-2.03%) |
Jul 12, 2006 | 59.80 | 59.81 | 58.95 | 59.17 | 243,961 | -0.55(-0.93%) |
Jul 11, 2006 | 59.39 | 59.85 | 59.01 | 59.73 | 242,445 | +0.18(+0.31%) |
Jul 10, 2006 | 59.66 | 60.15 | 59.36 | 59.55 | 284,747 | -0.14(-0.24%) |
Jul 07, 2006 | 60.33 | 60.33 | 59.55 | 59.69 | 230,702 | -0.61(-1.01%) |
Jul 06, 2006 | 60.10 | 60.57 | 60.04 | 60.30 | 338,792 | +0.32(+0.53%) |
Jul 05, 2006 | 60.90 | 60.90 | 59.54 | 59.98 | 1,207,431 | -1.00(-1.64%) |
Jul 03, 2006 | 60.67 | 60.98 | 60.50 | 60.98 | 89,907 | +0.48(+0.79%) |
Jun 30, 2006 | 60.55 | 60.60 | 60.07 | 60.50 | 552,069 | +0.21(+0.35%) |
Jun 29, 2006 | 58.72 | 60.30 | 58.70 | 60.29 | 511,788 | +1.67(+2.85%) |
Jun 28, 2006 | 58.41 | 58.63 | 58.02 | 58.62 | 219,969 | +0.19(+0.33%) |
Jun 27, 2006 | 59.12 | 59.16 | 58.32 | 58.43 | 1,344,691 | -0.53(-0.90%) |
Jun 26, 2006 | 58.90 | 59.01 | 58.69 | 58.96 | 360,385 | +0.24(+0.40%) |
Jun 23, 2006 | 58.21 | 58.98 | 57.91 | 58.72 | 222,999 | +0.36(+0.62%) |
Jun 22, 2006 | 58.43 | 58.56 | 58.02 | 58.36 | 1,006,529 | -0.25(-0.42%) |
Jun 21, 2006 | 57.60 | 58.88 | 57.60 | 58.60 | 429,962 | +0.92(+1.59%) |
Jun 20, 2006 | 57.65 | 58.21 | 57.53 | 57.68 | 255,452 | -0.06(-0.11%) |
Jun 19, 2006 | 58.94 | 58.94 | 57.68 | 57.75 | 268,963 | -0.84(-1.43%) |
Jun 16, 2006 | 59.17 | 59.17 | 58.26 | 58.59 | 787,065 | -0.46(-0.78%) |
Jun 15, 2006 | 57.45 | 59.13 | 57.45 | 59.05 | 820,654 | +1.91(+3.34%) |
Jun 14, 2006 | 56.81 | 57.33 | 56.54 | 57.14 | 862,956 | +0.34(+0.60%) |
Jun 13, 2006 | 57.49 | 58.06 | 56.65 | 56.80 | 930,638 | -0.91(-1.58%) |
Jun 12, 2006 | 59.16 | 59.16 | 57.65 | 57.71 | 874,447 | -1.40(-2.37%) |
Jun 09, 2006 | 59.39 | 59.87 | 58.90 | 59.11 | 379,326 | -0.08(-0.13%) |
Jun 08, 2006 | 59.24 | 59.34 | 57.93 | 59.19 | 1,318,299 | -0.35(-0.59%) |
Jun 07, 2006 | 60.15 | 60.53 | 59.42 | 59.54 | 330,458 | -0.58(-0.96%) |
Jun 06, 2006 | 60.46 | 60.52 | 59.43 | 60.12 | 306,466 | -0.46(-0.76%) |
Jun 05, 2006 | 61.81 | 61.81 | 60.25 | 60.57 | 302,047 | -1.40(-2.26%) |
Jun 02, 2006 | 62.17 | 62.18 | 61.44 | 61.98 | 476,684 | +0.31(+0.50%) |