Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.57 | 53.70 | 53.13 | 53.30 | 895,422 | -0.12(-0.23%) |
Sep 28, 2006 | 53.34 | 53.54 | 53.20 | 53.43 | 747,367 | +0.19(+0.35%) |
Sep 27, 2006 | 53.45 | 53.94 | 52.96 | 53.24 | 1,014,565 | -0.15(-0.28%) |
Sep 26, 2006 | 53.46 | 53.70 | 52.90 | 53.39 | 1,437,806 | -0.08(-0.15%) |
Sep 25, 2006 | 53.46 | 53.55 | 52.83 | 53.47 | 1,144,732 | +0.08(+0.15%) |
Sep 22, 2006 | 53.91 | 54.04 | 53.12 | 53.39 | 933,786 | -0.49(-0.91%) |
Sep 21, 2006 | 54.24 | 54.52 | 53.68 | 53.88 | 2,620,903 | -0.51(-0.93%) |
Sep 20, 2006 | 54.58 | 54.78 | 54.29 | 54.39 | 1,141,920 | +0.15(+0.28%) |
Sep 19, 2006 | 54.98 | 54.98 | 53.80 | 54.24 | 1,209,085 | -0.78(-1.42%) |
Sep 18, 2006 | 55.39 | 55.44 | 54.71 | 55.02 | 671,314 | -0.08(-0.15%) |
Sep 15, 2006 | 55.31 | 55.31 | 54.80 | 55.10 | 1,314,726 | +0.09(+0.16%) |
Sep 14, 2006 | 54.89 | 55.08 | 54.33 | 55.01 | 1,225,960 | -0.12(-0.23%) |
Sep 13, 2006 | 54.59 | 55.24 | 54.14 | 55.14 | 1,380,317 | +0.91(+1.67%) |
Sep 12, 2006 | 53.03 | 54.35 | 52.88 | 54.23 | 1,407,430 | +1.40(+2.64%) |
Sep 11, 2006 | 51.53 | 52.90 | 51.53 | 52.83 | 1,274,450 | +1.01(+1.96%) |
Sep 08, 2006 | 51.50 | 51.97 | 51.11 | 51.82 | 1,074,642 | +0.41(+0.80%) |
Sep 07, 2006 | 50.65 | 51.51 | 50.36 | 51.41 | 1,364,566 | +0.54(+1.07%) |
Sep 06, 2006 | 51.66 | 51.70 | 50.87 | 50.87 | 999,264 | -0.94(-1.82%) |
Sep 05, 2006 | 51.86 | 51.95 | 51.64 | 51.81 | 810,707 | -0.13(-0.26%) |
Sep 01, 2006 | 51.65 | 52.18 | 51.52 | 51.94 | 950,550 | +0.51(+0.98%) |
Aug 31, 2006 | 50.94 | 51.50 | 50.67 | 51.44 | 693,252 | +0.50(+0.98%) |
Aug 30, 2006 | 51.04 | 51.45 | 50.78 | 50.94 | 934,686 | -0.05(-0.10%) |
Aug 29, 2006 | 51.15 | 51.30 | 50.56 | 50.99 | 1,257,912 | -0.28(-0.55%) |
Aug 28, 2006 | 50.93 | 51.61 | 50.93 | 51.28 | 1,045,841 | +0.18(+0.35%) |
Aug 25, 2006 | 52.17 | 52.27 | 50.87 | 51.10 | 1,682,954 | -1.25(-2.39%) |
Aug 24, 2006 | 52.36 | 52.66 | 52.18 | 52.35 | 1,261,512 | +0.03(+0.05%) |
Aug 23, 2006 | 52.48 | 52.62 | 51.90 | 52.33 | 1,011,077 | +0.02(+0.03%) |
Aug 22, 2006 | 51.81 | 52.38 | 51.78 | 52.31 | 950,437 | +0.51(+0.98%) |
Aug 21, 2006 | 52.08 | 52.20 | 51.61 | 51.80 | 525,170 | -0.49(-0.93%) |
Aug 18, 2006 | 52.66 | 52.80 | 52.15 | 52.29 | 910,610 | -0.36(-0.68%) |
Aug 17, 2006 | 52.08 | 52.70 | 51.93 | 52.65 | 1,023,902 | +0.35(+0.66%) |
Aug 16, 2006 | 50.66 | 52.42 | 50.66 | 52.30 | 2,598,740 | +1.80(+3.56%) |
Aug 15, 2006 | 50.04 | 50.52 | 49.86 | 50.50 | 973,613 | +1.13(+2.29%) |
Aug 14, 2006 | 49.15 | 49.78 | 48.90 | 49.38 | 955,387 | +0.60(+1.24%) |
Aug 11, 2006 | 48.84 | 49.17 | 48.43 | 48.77 | 817,457 | -0.12(-0.25%) |
Aug 10, 2006 | 48.09 | 49.05 | 47.96 | 48.90 | 1,051,466 | +0.65(+1.34%) |
Aug 09, 2006 | 49.77 | 49.98 | 48.17 | 48.25 | 1,246,774 | -1.65(-3.31%) |
Aug 08, 2006 | 50.26 | 50.42 | 49.76 | 49.90 | 917,473 | -0.27(-0.53%) |
Aug 07, 2006 | 50.04 | 50.69 | 49.94 | 50.17 | 829,495 | -0.08(-0.16%) |
Aug 04, 2006 | 51.38 | 51.91 | 50.10 | 50.25 | 945,937 | -0.78(-1.53%) |
Aug 03, 2006 | 50.16 | 51.12 | 50.04 | 51.03 | 1,132,357 | +0.53(+1.06%) |
Aug 02, 2006 | 50.13 | 50.58 | 49.78 | 50.50 | 1,272,087 | +0.57(+1.14%) |
Aug 01, 2006 | 50.37 | 50.58 | 49.62 | 49.93 | 1,241,374 | -0.66(-1.30%) |
Jul 31, 2006 | 51.11 | 51.11 | 50.34 | 50.58 | 1,114,469 | -0.35(-0.68%) |
Jul 28, 2006 | 50.84 | 51.21 | 50.43 | 50.93 | 1,224,610 | +0.45(+0.90%) |
Jul 27, 2006 | 51.86 | 51.92 | 50.27 | 50.48 | 1,294,588 | -1.32(-2.54%) |
Jul 26, 2006 | 51.83 | 51.91 | 51.62 | 51.79 | 1,573,824 | -0.12(-0.24%) |
Jul 25, 2006 | 52.09 | 52.09 | 51.48 | 51.92 | 1,333,965 | -0.02(-0.03%) |
Jul 24, 2006 | 51.30 | 52.08 | 51.45 | 51.94 | 1,573,374 | +0.63(+1.23%) |
Jul 21, 2006 | 52.31 | 52.32 | 50.97 | 51.30 | 1,951,502 | -0.85(-1.64%) |
Jul 20, 2006 | 52.44 | 52.80 | 52.03 | 52.16 | 2,130,609 | -0.51(-0.96%) |
Jul 19, 2006 | 51.83 | 52.84 | 51.81 | 52.66 | 3,778,124 | +0.61(+1.18%) |
Jul 18, 2006 | 55.38 | 55.70 | 51.48 | 52.05 | 5,600,133 | -3.12(-5.65%) |
Jul 17, 2006 | 54.61 | 55.30 | 54.61 | 55.17 | 1,719,067 | +0.44(+0.81%) |
Jul 14, 2006 | 55.11 | 55.50 | 54.25 | 54.73 | 1,652,127 | -0.18(-0.32%) |
Jul 13, 2006 | 55.51 | 55.70 | 54.68 | 54.90 | 1,135,394 | -0.83(-1.48%) |
Jul 12, 2006 | 56.22 | 56.38 | 55.63 | 55.73 | 1,029,753 | -0.31(-0.56%) |
Jul 11, 2006 | 56.57 | 56.59 | 55.73 | 56.04 | 1,217,860 | -0.53(-0.94%) |
Jul 10, 2006 | 57.11 | 57.25 | 56.40 | 56.58 | 963,263 | -0.43(-0.75%) |
Jul 07, 2006 | 56.88 | 57.48 | 56.66 | 57.00 | 1,156,095 | +0.00(+0.00%) |
Jul 06, 2006 | 57.14 | 57.34 | 56.70 | 57.00 | 1,189,172 | -0.25(-0.43%) |
Jul 05, 2006 | 57.79 | 57.95 | 56.89 | 57.25 | 1,277,713 | -0.76(-1.30%) |