Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 60.46 | 60.64 | 60.38 | 60.44 | 5,255,864 | -0.13(-0.22%) |
Sep 28, 2006 | 60.68 | 60.70 | 60.33 | 60.57 | 114,374 | +0.05(+0.08%) |
Sep 27, 2006 | 60.36 | 60.61 | 60.36 | 60.52 | 137,147 | +0.08(+0.13%) |
Sep 26, 2006 | 60.02 | 60.49 | 59.99 | 60.44 | 203,812 | +0.12(+0.20%) |
Sep 25, 2006 | 59.98 | 60.42 | 59.59 | 60.33 | 134,602 | +0.52(+0.87%) |
Sep 22, 2006 | 59.89 | 59.93 | 59.55 | 59.81 | 146,180 | -0.18(-0.30%) |
Sep 21, 2006 | 60.37 | 60.47 | 59.82 | 59.99 | 104,323 | -0.32(-0.53%) |
Sep 20, 2006 | 60.30 | 60.46 | 60.11 | 60.31 | 279,764 | +0.40(+0.67%) |
Sep 19, 2006 | 60.16 | 60.16 | 59.57 | 59.91 | 71,626 | -0.16(-0.26%) |
Sep 18, 2006 | 60.12 | 60.32 | 59.94 | 60.07 | 109,921 | -0.01(-0.01%) |
Sep 15, 2006 | 60.18 | 60.30 | 60.01 | 60.08 | 1,089,543 | +0.13(+0.21%) |
Sep 14, 2006 | 59.97 | 59.97 | 59.75 | 59.95 | 123,788 | -0.06(-0.09%) |
Sep 13, 2006 | 59.74 | 60.09 | 59.73 | 60.00 | 158,647 | +0.24(+0.41%) |
Sep 12, 2006 | 59.13 | 59.82 | 59.12 | 59.76 | 130,785 | +0.70(+1.18%) |
Sep 11, 2006 | 58.95 | 59.20 | 58.60 | 59.06 | 114,882 | +0.00(+0.00%) |
Sep 08, 2006 | 58.87 | 59.06 | 58.79 | 59.06 | 59,159 | +0.28(+0.47%) |
Sep 07, 2006 | 58.95 | 59.05 | 58.72 | 58.79 | 164,118 | -0.32(-0.55%) |
Sep 06, 2006 | 59.48 | 59.48 | 59.06 | 59.11 | 107,631 | -0.61(-1.03%) |
Sep 05, 2006 | 59.53 | 59.83 | 59.50 | 59.72 | 410,550 | +0.13(+0.21%) |
Sep 01, 2006 | 59.47 | 59.69 | 59.36 | 59.60 | 106,613 | +0.24(+0.40%) |
Aug 31, 2006 | 59.31 | 59.44 | 59.25 | 59.36 | 53,688 | +0.02(+0.04%) |
Aug 30, 2006 | 59.33 | 59.41 | 59.15 | 59.34 | 124,551 | +0.06(+0.11%) |
Aug 29, 2006 | 59.11 | 59.28 | 58.74 | 59.27 | 75,825 | +0.20(+0.33%) |
Aug 28, 2006 | 58.62 | 59.19 | 58.62 | 59.08 | 313,988 | +0.39(+0.66%) |
Aug 25, 2006 | 58.66 | 58.91 | 58.61 | 58.69 | 35,495 | -0.02(-0.03%) |
Aug 24, 2006 | 58.79 | 58.79 | 58.48 | 58.71 | 49,744 | +0.06(+0.11%) |
Aug 23, 2006 | 58.99 | 59.08 | 58.46 | 58.64 | 86,384 | -0.26(-0.44%) |
Aug 22, 2006 | 58.78 | 59.06 | 58.73 | 58.90 | 59,286 | -0.02(-0.04%) |
Aug 21, 2006 | 58.90 | 58.99 | 58.78 | 58.93 | 89,056 | -0.20(-0.33%) |
Aug 18, 2006 | 59.06 | 59.13 | 58.72 | 59.12 | 60,431 | +0.24(+0.40%) |
Aug 17, 2006 | 58.79 | 59.09 | 58.75 | 58.89 | 173,660 | +0.04(+0.07%) |
Aug 16, 2006 | 58.57 | 58.90 | 58.43 | 58.85 | 59,031 | +0.60(+1.03%) |
Aug 15, 2006 | 57.91 | 58.34 | 57.91 | 58.25 | 70,100 | +0.82(+1.42%) |
Aug 14, 2006 | 57.74 | 57.98 | 57.40 | 57.43 | 477,979 | +0.13(+0.22%) |
Aug 11, 2006 | 57.56 | 57.56 | 57.17 | 57.31 | 98,598 | -0.33(-0.57%) |
Aug 10, 2006 | 57.36 | 57.69 | 57.17 | 57.64 | 111,702 | +0.26(+0.45%) |
Aug 09, 2006 | 58.06 | 58.24 | 57.28 | 57.38 | 56,360 | -0.28(-0.49%) |
Aug 08, 2006 | 57.99 | 58.22 | 57.53 | 57.66 | 79,005 | -0.18(-0.31%) |
Aug 07, 2006 | 57.89 | 58.09 | 57.76 | 57.84 | 216,661 | -0.19(-0.33%) |
Aug 04, 2006 | 58.52 | 58.74 | 57.79 | 58.03 | 73,280 | -0.07(-0.12%) |
Aug 03, 2006 | 57.55 | 58.26 | 57.55 | 58.10 | 131,422 | +0.12(+0.20%) |
Aug 02, 2006 | 57.89 | 58.21 | 57.84 | 57.98 | 217,298 | +0.41(+0.71%) |
Aug 01, 2006 | 57.76 | 57.76 | 57.35 | 57.58 | 1,178,854 | -0.39(-0.66%) |
Jul 31, 2006 | 57.77 | 58.03 | 57.76 | 57.96 | 616,525 | +0.03(+0.05%) |
Jul 28, 2006 | 57.40 | 58.06 | 57.40 | 57.93 | 196,942 | +0.53(+0.92%) |
Jul 27, 2006 | 57.69 | 57.75 | 57.14 | 57.40 | 1,131,654 | -0.09(-0.16%) |
Jul 26, 2006 | 57.41 | 57.80 | 57.16 | 57.50 | 111,193 | -0.05(-0.10%) |
Jul 25, 2006 | 57.08 | 57.74 | 57.03 | 57.55 | 47,581 | +0.36(+0.63%) |
Jul 24, 2006 | 56.59 | 57.23 | 56.52 | 57.19 | 79,133 | +0.98(+1.75%) |
Jul 21, 2006 | 56.59 | 56.64 | 56.07 | 56.21 | 90,837 | -0.34(-0.60%) |
Jul 20, 2006 | 57.42 | 57.44 | 56.55 | 56.55 | 592,099 | -0.64(-1.11%) |
Jul 19, 2006 | 56.31 | 57.40 | 56.31 | 57.18 | 217,552 | +1.08(+1.92%) |
Jul 18, 2006 | 56.35 | 56.35 | 55.55 | 56.11 | 764,232 | +0.14(+0.25%) |
Jul 17, 2006 | 55.96 | 56.37 | 55.89 | 55.96 | 179,385 | -0.13(-0.22%) |
Jul 14, 2006 | 56.34 | 56.44 | 55.74 | 56.09 | 321,621 | -0.31(-0.54%) |
Jul 13, 2006 | 56.95 | 57.12 | 56.40 | 56.40 | 201,013 | -0.90(-1.58%) |
Jul 12, 2006 | 57.85 | 57.94 | 57.22 | 57.30 | 38,803 | -0.60(-1.03%) |
Jul 11, 2006 | 57.60 | 57.99 | 57.28 | 57.90 | 57,250 | +0.16(+0.27%) |
Jul 10, 2006 | 57.77 | 58.06 | 57.55 | 57.74 | 65,392 | +0.12(+0.20%) |
Jul 07, 2006 | 57.96 | 58.15 | 57.57 | 57.62 | 46,691 | -0.50(-0.87%) |
Jul 06, 2006 | 58.03 | 58.31 | 57.94 | 58.13 | 81,168 | +0.24(+0.42%) |
Jul 05, 2006 | 58.09 | 58.13 | 57.71 | 57.88 | 97,835 | -0.51(-0.87%) |