Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 57.64 | 58.60 | 56.60 | 57.81 | 1,039,803 | +0.41(+0.72%) |
Aug 30, 2006 | 55.88 | 57.68 | 55.09 | 57.39 | 1,467,362 | +1.51(+2.71%) |
Aug 29, 2006 | 58.94 | 58.94 | 55.34 | 55.88 | 3,761,810 | -3.98(-6.65%) |
Aug 28, 2006 | 60.38 | 60.80 | 59.74 | 59.86 | 840,849 | -1.01(-1.66%) |
Aug 25, 2006 | 60.98 | 61.23 | 60.45 | 60.87 | 582,795 | -0.16(-0.26%) |
Aug 24, 2006 | 60.03 | 61.88 | 59.98 | 61.03 | 1,148,489 | +1.00(+1.66%) |
Aug 23, 2006 | 60.48 | 60.61 | 59.23 | 60.03 | 830,527 | -0.83(-1.36%) |
Aug 22, 2006 | 60.38 | 61.26 | 59.64 | 60.86 | 651,104 | -0.22(-0.36%) |
Aug 21, 2006 | 61.41 | 61.62 | 60.62 | 61.08 | 389,407 | -0.34(-0.55%) |
Aug 18, 2006 | 62.16 | 62.47 | 60.87 | 61.41 | 501,028 | -0.85(-1.36%) |
Aug 17, 2006 | 62.86 | 63.58 | 61.66 | 62.26 | 543,834 | -0.60(-0.96%) |
Aug 16, 2006 | 61.86 | 63.14 | 61.56 | 62.87 | 637,847 | +1.78(+2.91%) |
Aug 15, 2006 | 59.54 | 61.37 | 58.31 | 61.09 | 766,367 | +2.19(+3.72%) |
Aug 14, 2006 | 59.19 | 59.95 | 58.47 | 58.89 | 685,410 | +0.84(+1.45%) |
Aug 11, 2006 | 57.81 | 58.74 | 57.68 | 58.05 | 742,485 | +0.15(+0.26%) |
Aug 10, 2006 | 56.81 | 58.15 | 56.09 | 57.91 | 798,751 | +0.65(+1.14%) |
Aug 09, 2006 | 58.80 | 59.59 | 57.19 | 57.25 | 913,002 | -1.54(-2.62%) |
Aug 08, 2006 | 61.41 | 61.41 | 58.45 | 58.80 | 1,087,366 | -2.45(-4.00%) |
Aug 07, 2006 | 60.77 | 61.85 | 60.04 | 61.25 | 1,043,446 | +1.07(+1.77%) |
Aug 04, 2006 | 60.03 | 61.12 | 59.21 | 60.18 | 901,466 | +0.80(+1.35%) |
Aug 03, 2006 | 57.61 | 59.76 | 57.46 | 59.38 | 754,123 | +1.78(+3.09%) |
Aug 02, 2006 | 55.96 | 59.01 | 55.95 | 57.60 | 857,850 | +1.82(+3.26%) |
Aug 01, 2006 | 57.41 | 57.55 | 55.57 | 55.78 | 1,010,152 | -1.78(-3.09%) |
Jul 31, 2006 | 56.62 | 57.56 | 56.42 | 57.56 | 615,179 | +0.63(+1.11%) |
Jul 28, 2006 | 55.84 | 57.19 | 54.70 | 56.93 | 1,407,352 | +0.95(+1.69%) |
Jul 27, 2006 | 57.87 | 58.83 | 55.81 | 55.98 | 1,249,281 | -1.70(-2.95%) |
Jul 26, 2006 | 58.24 | 58.50 | 57.13 | 57.68 | 679,945 | -0.61(-1.05%) |
Jul 25, 2006 | 58.55 | 59.24 | 57.56 | 58.29 | 1,225,095 | -1.67(-2.79%) |
Jul 24, 2006 | 56.89 | 60.27 | 57.31 | 59.96 | 1,259,604 | +3.07(+5.40%) |
Jul 21, 2006 | 58.01 | 58.30 | 55.94 | 56.89 | 1,641,725 | -2.01(-3.41%) |
Jul 20, 2006 | 66.45 | 67.13 | 56.69 | 58.89 | 3,582,388 | -6.29(-9.66%) |
Jul 19, 2006 | 61.96 | 65.54 | 61.76 | 65.19 | 1,845,334 | +3.23(+5.22%) |
Jul 18, 2006 | 61.76 | 62.01 | 59.46 | 61.96 | 2,000,571 | +0.00(+0.00%) |
Jul 17, 2006 | 64.58 | 65.22 | 61.53 | 61.96 | 1,650,732 | -2.67(-4.13%) |
Jul 14, 2006 | 65.76 | 65.76 | 63.69 | 64.63 | 1,129,160 | -1.38(-2.10%) |
Jul 13, 2006 | 68.25 | 68.43 | 65.81 | 66.01 | 1,046,887 | -2.24(-3.29%) |
Jul 12, 2006 | 68.19 | 69.81 | 67.67 | 68.25 | 1,315,566 | +0.16(+0.23%) |
Jul 11, 2006 | 66.31 | 68.53 | 65.67 | 68.09 | 985,966 | +1.80(+2.71%) |
Jul 10, 2006 | 65.84 | 68.39 | 65.50 | 66.30 | 784,785 | +0.42(+0.63%) |
Jul 07, 2006 | 66.50 | 66.90 | 65.34 | 65.88 | 599,392 | -0.52(-0.79%) |
Jul 06, 2006 | 65.71 | 66.80 | 65.57 | 66.40 | 857,749 | +0.59(+0.90%) |
Jul 05, 2006 | 67.44 | 67.45 | 65.09 | 65.81 | 917,050 | -1.83(-2.70%) |
Jul 03, 2006 | 67.64 | 67.66 | 66.71 | 67.64 | 750,985 | -0.54(-0.80%) |
Jun 30, 2006 | 63.63 | 68.18 | 62.76 | 68.18 | 2,892,019 | +4.74(+7.48%) |
Jun 29, 2006 | 59.64 | 63.69 | 59.45 | 63.44 | 785,190 | +4.47(+7.57%) |
Jun 28, 2006 | 59.39 | 59.80 | 58.07 | 58.97 | 599,797 | +0.36(+0.61%) |
Jun 27, 2006 | 60.28 | 60.96 | 58.59 | 58.62 | 842,468 | -1.17(-1.95%) |
Jun 26, 2006 | 60.26 | 60.74 | 58.82 | 59.78 | 852,790 | -0.33(-0.54%) |
Jun 23, 2006 | 60.28 | 60.97 | 59.58 | 60.11 | 634,811 | -0.37(-0.60%) |
Jun 22, 2006 | 59.49 | 60.71 | 59.19 | 60.48 | 786,405 | +1.08(+1.81%) |
Jun 21, 2006 | 57.73 | 59.77 | 57.48 | 59.40 | 1,007,824 | +1.47(+2.54%) |
Jun 20, 2006 | 58.76 | 59.23 | 57.29 | 57.93 | 703,321 | -0.58(-1.00%) |
Jun 19, 2006 | 60.28 | 61.51 | 58.19 | 58.51 | 1,040,612 | -0.78(-1.32%) |
Jun 16, 2006 | 58.39 | 59.40 | 58.01 | 59.29 | 1,303,118 | +0.91(+1.56%) |
Jun 15, 2006 | 55.53 | 58.89 | 55.53 | 58.38 | 836,700 | +3.18(+5.76%) |
Jun 14, 2006 | 54.61 | 56.31 | 53.50 | 55.20 | 947,207 | +0.30(+0.54%) |
Jun 13, 2006 | 55.34 | 56.77 | 54.38 | 54.90 | 1,101,128 | -1.82(-3.21%) |
Jun 12, 2006 | 59.44 | 59.55 | 56.61 | 56.72 | 567,717 | -2.57(-4.33%) |
Jun 09, 2006 | 59.96 | 61.18 | 59.06 | 59.29 | 559,014 | -0.67(-1.12%) |
Jun 08, 2006 | 60.67 | 61.46 | 56.68 | 59.96 | 1,669,149 | -2.69(-4.29%) |
Jun 07, 2006 | 63.84 | 64.92 | 62.30 | 62.65 | 847,730 | -1.33(-2.09%) |
Jun 06, 2006 | 64.90 | 64.90 | 61.74 | 63.98 | 1,070,263 | -0.92(-1.42%) |
Jun 05, 2006 | 69.32 | 69.32 | 64.63 | 64.90 | 963,804 | -3.42(-5.00%) |
Jun 02, 2006 | 68.38 | 68.66 | 67.29 | 68.32 | 965,423 | +1.05(+1.56%) |