Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 59.03 | 59.66 | 58.57 | 58.65 | 971,338 | -0.08(-0.14%) |
Sep 28, 2006 | 58.62 | 58.99 | 57.42 | 58.73 | 1,290,865 | +0.47(+0.80%) |
Sep 27, 2006 | 57.78 | 58.39 | 57.48 | 58.26 | 718,825 | +0.47(+0.81%) |
Sep 26, 2006 | 57.49 | 58.20 | 57.28 | 57.80 | 576,659 | +0.32(+0.56%) |
Sep 25, 2006 | 56.93 | 57.70 | 56.60 | 57.48 | 654,438 | +0.77(+1.36%) |
Sep 22, 2006 | 55.90 | 56.79 | 55.08 | 56.71 | 669,422 | +0.69(+1.23%) |
Sep 21, 2006 | 56.30 | 57.13 | 55.52 | 56.02 | 1,414,448 | +1.04(+1.90%) |
Sep 20, 2006 | 53.36 | 54.98 | 53.11 | 54.97 | 1,005,979 | +2.23(+4.24%) |
Sep 19, 2006 | 53.44 | 53.44 | 51.29 | 52.74 | 502,650 | -0.16(-0.31%) |
Sep 18, 2006 | 52.93 | 53.67 | 52.59 | 52.90 | 528,631 | -0.26(-0.48%) |
Sep 15, 2006 | 53.37 | 53.78 | 52.38 | 53.16 | 628,774 | +0.18(+0.35%) |
Sep 14, 2006 | 51.42 | 52.98 | 51.36 | 52.98 | 1,222,107 | +1.26(+2.44%) |
Sep 13, 2006 | 51.92 | 52.23 | 51.37 | 51.71 | 609,732 | -0.49(-0.95%) |
Sep 12, 2006 | 50.56 | 52.26 | 50.53 | 52.21 | 1,384,835 | +1.83(+3.64%) |
Sep 11, 2006 | 50.81 | 51.65 | 50.10 | 50.38 | 1,089,679 | -0.83(-1.63%) |
Sep 08, 2006 | 50.93 | 51.59 | 50.20 | 51.21 | 1,134,366 | -1.25(-2.37%) |
Sep 07, 2006 | 51.70 | 52.90 | 51.70 | 52.46 | 489,224 | +0.69(+1.33%) |
Sep 06, 2006 | 52.87 | 52.88 | 51.59 | 51.77 | 612,163 | -1.25(-2.37%) |
Sep 05, 2006 | 52.57 | 53.12 | 52.45 | 53.02 | 227,902 | +0.70(+1.33%) |
Sep 01, 2006 | 53.34 | 53.58 | 51.94 | 52.33 | 419,518 | -0.80(-1.50%) |
Aug 31, 2006 | 53.31 | 53.90 | 52.67 | 53.12 | 868,270 | +1.05(+2.02%) |
Aug 30, 2006 | 51.38 | 52.32 | 50.85 | 52.07 | 429,250 | +0.76(+1.48%) |
Aug 29, 2006 | 50.91 | 51.37 | 50.08 | 51.31 | 471,951 | +0.48(+0.94%) |
Aug 28, 2006 | 50.45 | 51.52 | 50.45 | 50.83 | 375,484 | +0.34(+0.67%) |
Aug 25, 2006 | 50.01 | 51.42 | 49.94 | 50.50 | 286,175 | +0.18(+0.36%) |
Aug 24, 2006 | 51.48 | 51.50 | 50.01 | 50.31 | 468,684 | -1.17(-2.28%) |
Aug 23, 2006 | 52.59 | 52.73 | 51.06 | 51.48 | 529,833 | -1.23(-2.33%) |
Aug 22, 2006 | 53.56 | 53.66 | 52.35 | 52.71 | 471,724 | -0.75(-1.40%) |
Aug 21, 2006 | 54.34 | 54.64 | 53.12 | 53.46 | 438,453 | -1.12(-2.05%) |
Aug 18, 2006 | 54.53 | 54.86 | 53.80 | 54.58 | 351,258 | +0.24(+0.44%) |
Aug 17, 2006 | 52.38 | 55.21 | 52.38 | 54.34 | 929,927 | +2.08(+3.98%) |
Aug 16, 2006 | 52.02 | 52.67 | 51.59 | 52.26 | 748,221 | +0.76(+1.48%) |
Aug 15, 2006 | 50.80 | 51.57 | 50.34 | 51.50 | 346,302 | +1.50(+3.00%) |
Aug 14, 2006 | 50.72 | 50.83 | 49.88 | 50.00 | 294,406 | -0.09(-0.18%) |
Aug 11, 2006 | 51.17 | 51.17 | 49.47 | 50.09 | 450,781 | -0.98(-1.92%) |
Aug 10, 2006 | 49.64 | 51.28 | 49.01 | 51.07 | 569,565 | +1.27(+2.56%) |
Aug 09, 2006 | 51.57 | 51.74 | 49.52 | 49.80 | 579,143 | -1.08(-2.12%) |
Aug 08, 2006 | 52.09 | 52.57 | 50.73 | 50.88 | 559,854 | -0.90(-1.73%) |
Aug 07, 2006 | 52.25 | 52.27 | 51.31 | 51.78 | 351,132 | -0.81(-1.53%) |
Aug 04, 2006 | 52.90 | 53.58 | 51.73 | 52.58 | 607,979 | +0.36(+0.68%) |
Aug 03, 2006 | 49.15 | 52.54 | 48.96 | 52.23 | 1,156,931 | +2.50(+5.03%) |
Aug 02, 2006 | 50.50 | 51.36 | 49.45 | 49.73 | 439,174 | -0.60(-1.18%) |
Aug 01, 2006 | 50.99 | 51.29 | 49.52 | 50.32 | 519,676 | -0.81(-1.58%) |
Jul 31, 2006 | 50.18 | 51.50 | 50.01 | 51.13 | 657,056 | +0.89(+1.77%) |
Jul 28, 2006 | 49.29 | 50.74 | 49.20 | 50.24 | 794,896 | +1.45(+2.97%) |
Jul 27, 2006 | 49.24 | 49.91 | 48.68 | 48.79 | 507,826 | -0.27(-0.54%) |
Jul 26, 2006 | 50.28 | 50.29 | 49.02 | 49.06 | 349,178 | -1.30(-2.58%) |
Jul 25, 2006 | 50.49 | 51.95 | 49.72 | 50.36 | 866,912 | +0.01(+0.02%) |
Jul 24, 2006 | 48.11 | 50.59 | 48.32 | 50.35 | 592,633 | +2.23(+4.64%) |
Jul 21, 2006 | 48.85 | 49.11 | 47.90 | 48.11 | 394,180 | -1.03(-2.09%) |
Jul 20, 2006 | 49.93 | 50.08 | 48.94 | 49.14 | 500,099 | -0.56(-1.12%) |
Jul 19, 2006 | 47.91 | 50.12 | 47.80 | 49.70 | 636,683 | +1.79(+3.73%) |
Jul 18, 2006 | 49.32 | 49.42 | 47.33 | 47.91 | 786,197 | -1.07(-2.19%) |
Jul 17, 2006 | 48.60 | 49.27 | 48.32 | 48.98 | 482,946 | +0.56(+1.15%) |
Jul 14, 2006 | 49.30 | 49.53 | 48.11 | 48.43 | 753,312 | -0.91(-1.84%) |
Jul 13, 2006 | 49.25 | 50.58 | 48.91 | 49.33 | 692,812 | -0.12(-0.24%) |
Jul 12, 2006 | 51.08 | 51.14 | 49.13 | 49.45 | 434,442 | -1.63(-3.19%) |
Jul 11, 2006 | 51.40 | 51.67 | 49.01 | 51.08 | 1,145,781 | -0.34(-0.66%) |
Jul 10, 2006 | 52.23 | 52.71 | 51.35 | 51.42 | 671,672 | -0.88(-1.68%) |
Jul 07, 2006 | 52.50 | 53.12 | 52.19 | 52.30 | 320,775 | -0.45(-0.85%) |
Jul 06, 2006 | 54.20 | 54.20 | 52.34 | 52.75 | 862,101 | -1.25(-2.31%) |
Jul 05, 2006 | 53.97 | 54.21 | 53.15 | 53.99 | 526,493 | -0.29(-0.54%) |