Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 53.75 | 54.50 | 53.62 | 54.30 | 487,224 | +0.75(+1.40%) |
Aug 30, 2006 | 53.51 | 54.05 | 53.36 | 53.55 | 314,478 | -0.21(-0.39%) |
Aug 29, 2006 | 54.10 | 54.10 | 53.24 | 53.76 | 971,026 | -0.63(-1.16%) |
Aug 28, 2006 | 53.93 | 54.65 | 53.61 | 54.39 | 578,084 | +0.49(+0.91%) |
Aug 25, 2006 | 53.25 | 54.23 | 52.50 | 53.90 | 478,152 | +0.35(+0.65%) |
Aug 24, 2006 | 54.05 | 54.25 | 53.26 | 53.55 | 523,982 | -0.47(-0.87%) |
Aug 23, 2006 | 54.32 | 54.70 | 54.02 | 54.02 | 586,532 | -0.34(-0.63%) |
Aug 22, 2006 | 54.05 | 54.40 | 53.82 | 54.36 | 520,354 | +0.18(+0.33%) |
Aug 21, 2006 | 54.91 | 54.96 | 53.90 | 54.18 | 446,455 | -0.78(-1.42%) |
Aug 18, 2006 | 54.75 | 55.19 | 54.03 | 54.96 | 475,832 | +0.64(+1.18%) |
Aug 17, 2006 | 54.55 | 55.18 | 54.23 | 54.32 | 600,774 | -0.56(-1.02%) |
Aug 16, 2006 | 53.85 | 54.99 | 53.50 | 54.88 | 951,190 | +1.04(+1.93%) |
Aug 15, 2006 | 53.50 | 53.95 | 53.10 | 53.84 | 626,512 | +0.87(+1.64%) |
Aug 14, 2006 | 53.14 | 53.60 | 52.68 | 52.97 | 820,216 | -0.06(-0.11%) |
Aug 11, 2006 | 52.93 | 53.10 | 52.24 | 53.03 | 497,576 | +0.23(+0.44%) |
Aug 10, 2006 | 53.39 | 53.39 | 51.86 | 52.80 | 1,132,972 | -0.45(-0.85%) |
Aug 09, 2006 | 54.81 | 55.20 | 53.20 | 53.25 | 647,393 | -1.25(-2.29%) |
Aug 08, 2006 | 53.50 | 54.88 | 53.50 | 54.50 | 660,916 | +0.75(+1.40%) |
Aug 07, 2006 | 54.84 | 55.44 | 53.13 | 53.75 | 805,240 | +0.00(+0.00%) |
Aug 04, 2006 | 54.84 | 55.44 | 53.13 | 53.75 | 805,240 | -1.12(-2.04%) |
Aug 03, 2006 | 53.82 | 55.10 | 53.52 | 54.87 | 637,699 | +1.05(+1.95%) |
Aug 02, 2006 | 54.09 | 54.12 | 53.08 | 53.82 | 597,302 | +0.61(+1.15%) |
Aug 01, 2006 | 54.42 | 54.42 | 52.73 | 53.21 | 536,251 | -0.79(-1.46%) |
Jul 31, 2006 | 55.17 | 55.17 | 54.00 | 54.00 | 429,762 | -0.80(-1.46%) |
Jul 28, 2006 | 54.29 | 55.09 | 54.00 | 54.80 | 351,020 | +0.63(+1.16%) |
Jul 27, 2006 | 54.00 | 55.00 | 54.00 | 54.17 | 631,326 | +0.27(+0.50%) |
Jul 26, 2006 | 55.51 | 55.51 | 53.56 | 53.90 | 1,163,186 | -1.70(-3.06%) |
Jul 25, 2006 | 53.15 | 55.60 | 52.40 | 55.60 | 1,328,663 | +1.61(+2.98%) |
Jul 24, 2006 | 51.31 | 54.00 | 51.31 | 53.99 | 756,426 | +2.57(+5.00%) |
Jul 21, 2006 | 54.42 | 54.42 | 51.05 | 51.42 | 1,076,047 | -2.08(-3.89%) |
Jul 20, 2006 | 55.32 | 56.00 | 53.50 | 53.50 | 677,914 | -2.20(-3.95%) |
Jul 19, 2006 | 52.74 | 55.70 | 52.74 | 55.70 | 685,076 | +2.60(+4.90%) |
Jul 18, 2006 | 53.16 | 53.39 | 52.42 | 53.10 | 521,643 | -0.01(-0.02%) |
Jul 17, 2006 | 52.60 | 53.89 | 52.35 | 53.11 | 352,429 | +0.00(+0.00%) |
Jul 14, 2006 | 54.00 | 54.49 | 52.37 | 53.11 | 460,170 | -0.93(-1.72%) |
Jul 13, 2006 | 54.82 | 55.38 | 54.00 | 54.04 | 430,650 | -1.24(-2.24%) |
Jul 12, 2006 | 56.25 | 56.79 | 55.04 | 55.28 | 439,502 | -1.02(-1.81%) |
Jul 11, 2006 | 54.66 | 56.49 | 54.65 | 56.30 | 369,160 | +1.66(+3.04%) |
Jul 10, 2006 | 54.96 | 55.13 | 54.48 | 54.64 | 474,129 | +0.08(+0.15%) |
Jul 07, 2006 | 55.00 | 55.08 | 54.12 | 54.56 | 532,347 | -0.31(-0.56%) |
Jul 06, 2006 | 56.10 | 56.33 | 54.75 | 54.87 | 273,560 | -1.43(-2.54%) |
Jul 05, 2006 | 57.02 | 57.49 | 56.14 | 56.30 | 533,301 | -0.61(-1.07%) |
Jul 03, 2006 | 56.91 | 56.91 | 56.91 | 56.91 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 56.00 | 57.30 | 56.00 | 56.91 | 904,371 | +1.41(+2.54%) |
Jun 29, 2006 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.58(+1.06%) |
Jun 28, 2006 | 54.32 | 55.10 | 54.06 | 54.92 | 328,557 | +0.22(+0.40%) |
Jun 27, 2006 | 54.61 | 55.07 | 54.40 | 54.70 | 619,115 | -0.20(-0.36%) |
Jun 23, 2006 | 55.10 | 55.45 | 54.50 | 54.90 | 668,893 | -0.21(-0.38%) |
Jun 22, 2006 | 55.76 | 55.90 | 54.50 | 55.11 | 503,166 | -0.41(-0.74%) |
Jun 21, 2006 | 53.60 | 55.53 | 53.60 | 55.52 | 414,477 | +1.93(+3.60%) |
Jun 20, 2006 | 54.55 | 54.82 | 53.55 | 53.59 | 661,886 | -0.96(-1.76%) |
Jun 19, 2006 | 54.96 | 55.70 | 54.10 | 54.55 | 517,812 | -0.97(-1.75%) |
Jun 16, 2006 | 54.31 | 55.79 | 54.31 | 55.52 | 1,445,116 | +1.08(+1.98%) |
Jun 15, 2006 | 54.20 | 55.80 | 53.75 | 54.44 | 1,244,324 | +1.24(+2.33%) |
Jun 14, 2006 | 52.75 | 53.80 | 52.67 | 53.20 | 550,299 | +0.26(+0.49%) |
Jun 13, 2006 | 54.99 | 55.14 | 52.55 | 52.94 | 766,419 | -2.48(-4.47%) |
Jun 12, 2006 | 55.36 | 56.01 | 55.12 | 55.42 | 722,124 | +0.11(+0.20%) |
Jun 09, 2006 | 55.75 | 56.18 | 54.86 | 55.31 | 933,185 | +0.45(+0.82%) |
Jun 08, 2006 | 54.60 | 55.10 | 52.81 | 54.86 | 1,289,960 | -0.14(-0.25%) |
Jun 07, 2006 | 55.61 | 56.05 | 54.61 | 55.00 | 425,469 | -0.66(-1.19%) |
Jun 06, 2006 | 55.65 | 56.03 | 54.75 | 55.66 | 644,936 | -0.40(-0.71%) |
Jun 05, 2006 | 57.64 | 57.64 | 55.75 | 56.06 | 897,439 | -1.68(-2.91%) |
Jun 02, 2006 | 57.41 | 57.90 | 56.86 | 57.74 | 323,037 | +0.34(+0.59%) |