Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 61.71 | 62.46 | 61.39 | 61.65 | 94,712 | +0.29(+0.47%) |
Aug 30, 2006 | 61.26 | 61.85 | 60.81 | 61.37 | 80,943 | +0.23(+0.38%) |
Aug 29, 2006 | 60.92 | 61.17 | 60.06 | 61.13 | 69,236 | +0.22(+0.35%) |
Aug 28, 2006 | 60.24 | 60.94 | 59.93 | 60.92 | 52,178 | +0.88(+1.46%) |
Aug 25, 2006 | 60.63 | 60.70 | 59.59 | 60.04 | 107,757 | -0.59(-0.98%) |
Aug 24, 2006 | 60.31 | 60.69 | 59.70 | 60.63 | 128,717 | +0.50(+0.84%) |
Aug 23, 2006 | 60.35 | 60.97 | 59.47 | 60.13 | 169,412 | -0.11(-0.18%) |
Aug 22, 2006 | 59.50 | 60.24 | 58.93 | 60.24 | 94,489 | +0.59(+0.99%) |
Aug 21, 2006 | 59.02 | 59.65 | 58.71 | 59.65 | 65,557 | +0.30(+0.51%) |
Aug 18, 2006 | 59.56 | 59.57 | 58.55 | 59.34 | 86,239 | +0.05(+0.09%) |
Aug 17, 2006 | 58.75 | 60.08 | 58.64 | 59.29 | 72,637 | +0.43(+0.73%) |
Aug 16, 2006 | 59.09 | 59.18 | 58.30 | 58.86 | 66,504 | -0.11(-0.18%) |
Aug 15, 2006 | 58.87 | 59.30 | 58.34 | 58.96 | 77,208 | +0.83(+1.42%) |
Aug 14, 2006 | 58.21 | 59.63 | 58.01 | 58.14 | 91,925 | +0.02(+0.03%) |
Aug 11, 2006 | 57.56 | 58.30 | 57.13 | 58.12 | 127,323 | +0.22(+0.37%) |
Aug 10, 2006 | 57.71 | 58.66 | 57.21 | 57.91 | 74,142 | -0.23(-0.40%) |
Aug 09, 2006 | 58.84 | 59.30 | 57.76 | 58.14 | 221,757 | -0.91(-1.55%) |
Aug 08, 2006 | 58.84 | 59.65 | 58.32 | 59.05 | 259,887 | +0.04(+0.06%) |
Aug 07, 2006 | 59.02 | 59.02 | 57.85 | 59.02 | 86,573 | +0.04(+0.06%) |
Aug 04, 2006 | 58.08 | 59.18 | 58.07 | 58.98 | 104,133 | +1.35(+2.33%) |
Aug 03, 2006 | 55.97 | 57.89 | 55.97 | 57.64 | 205,646 | +1.15(+2.03%) |
Aug 02, 2006 | 56.43 | 56.67 | 55.81 | 56.49 | 74,197 | +0.13(+0.22%) |
Aug 01, 2006 | 56.54 | 56.61 | 55.73 | 56.36 | 67,508 | -0.63(-1.10%) |
Jul 31, 2006 | 57.28 | 57.44 | 56.36 | 56.99 | 74,476 | -0.36(-0.63%) |
Jul 28, 2006 | 56.51 | 57.35 | 56.51 | 57.35 | 60,818 | +1.11(+1.98%) |
Jul 27, 2006 | 57.30 | 57.39 | 55.93 | 56.24 | 92,036 | -0.61(-1.07%) |
Jul 26, 2006 | 56.43 | 56.92 | 55.90 | 56.85 | 97,332 | -0.04(-0.06%) |
Jul 25, 2006 | 56.76 | 57.76 | 56.43 | 56.88 | 106,251 | +0.25(+0.44%) |
Jul 24, 2006 | 55.34 | 56.95 | 55.52 | 56.63 | 75,480 | +1.29(+2.33%) |
Jul 21, 2006 | 55.52 | 55.88 | 54.53 | 55.34 | 177,941 | -0.50(-0.90%) |
Jul 20, 2006 | 57.37 | 57.40 | 55.70 | 55.84 | 109,819 | -1.09(-1.92%) |
Jul 19, 2006 | 55.52 | 57.49 | 55.30 | 56.94 | 105,081 | +1.42(+2.55%) |
Jul 18, 2006 | 54.35 | 55.61 | 54.23 | 55.52 | 136,800 | +1.56(+2.89%) |
Jul 17, 2006 | 53.64 | 54.71 | 53.17 | 53.96 | 80,051 | +0.11(+0.20%) |
Jul 14, 2006 | 53.91 | 54.21 | 53.38 | 53.85 | 111,603 | -0.30(-0.56%) |
Jul 13, 2006 | 55.11 | 55.48 | 53.91 | 54.16 | 135,853 | -1.17(-2.11%) |
Jul 12, 2006 | 55.73 | 56.08 | 54.93 | 55.32 | 98,057 | -0.61(-1.09%) |
Jul 11, 2006 | 55.30 | 56.04 | 55.07 | 55.93 | 93,764 | +0.57(+1.04%) |
Jul 10, 2006 | 54.73 | 55.72 | 54.68 | 55.36 | 97,332 | +0.45(+0.82%) |
Jul 07, 2006 | 55.72 | 56.47 | 54.57 | 54.91 | 83,897 | -1.11(-1.99%) |
Jul 06, 2006 | 55.43 | 56.02 | 55.16 | 56.02 | 56,805 | +0.54(+0.97%) |
Jul 05, 2006 | 55.50 | 56.17 | 54.66 | 55.48 | 67,954 | -0.47(-0.83%) |
Jul 03, 2006 | 55.57 | 56.06 | 55.18 | 55.95 | 66,114 | +0.47(+0.84%) |
Jun 30, 2006 | 55.57 | 56.33 | 55.27 | 55.48 | 333,193 | +0.02(+0.03%) |
Jun 29, 2006 | 54.28 | 55.52 | 53.67 | 55.47 | 121,414 | +1.51(+2.79%) |
Jun 28, 2006 | 53.87 | 54.28 | 53.40 | 53.96 | 96,830 | +0.16(+0.30%) |
Jun 27, 2006 | 54.77 | 55.11 | 53.65 | 53.80 | 138,194 | -1.06(-1.93%) |
Jun 26, 2006 | 53.99 | 54.87 | 53.99 | 54.86 | 63,717 | +0.95(+1.76%) |
Jun 23, 2006 | 54.14 | 54.37 | 53.69 | 53.91 | 66,950 | -0.34(-0.63%) |
Jun 22, 2006 | 54.43 | 54.98 | 54.03 | 54.25 | 83,953 | -0.20(-0.36%) |
Jun 21, 2006 | 53.56 | 54.55 | 53.38 | 54.44 | 78,378 | +0.88(+1.64%) |
Jun 20, 2006 | 53.91 | 54.26 | 53.30 | 53.56 | 84,064 | -0.48(-0.90%) |
Jun 19, 2006 | 54.86 | 55.09 | 53.89 | 54.05 | 90,698 | -0.74(-1.34%) |
Jun 16, 2006 | 55.12 | 55.27 | 54.41 | 54.78 | 323,438 | -0.32(-0.59%) |
Jun 15, 2006 | 53.99 | 55.14 | 53.74 | 55.11 | 75,647 | +1.38(+2.57%) |
Jun 14, 2006 | 53.98 | 54.34 | 53.37 | 53.73 | 95,046 | -0.25(-0.47%) |
Jun 13, 2006 | 54.64 | 55.25 | 53.82 | 53.98 | 126,933 | -0.22(-0.40%) |
Jun 12, 2006 | 54.57 | 54.69 | 53.98 | 54.19 | 169,244 | -0.18(-0.33%) |
Jun 09, 2006 | 54.26 | 55.02 | 53.83 | 54.37 | 150,737 | +0.30(+0.56%) |
Jun 08, 2006 | 53.82 | 54.55 | 52.99 | 54.07 | 201,075 | +0.09(+0.17%) |
Jun 07, 2006 | 54.08 | 54.71 | 53.56 | 53.98 | 202,748 | -0.13(-0.23%) |
Jun 06, 2006 | 55.21 | 55.21 | 53.74 | 54.10 | 164,450 | -0.99(-1.79%) |
Jun 05, 2006 | 55.25 | 56.04 | 54.93 | 55.09 | 205,702 | -0.43(-0.78%) |
Jun 02, 2006 | 56.02 | 56.02 | 54.82 | 55.52 | 165,008 | -0.65(-1.15%) |