Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 58.29 | 58.43 | 57.30 | 57.31 | 494,359 | -0.89(-1.53%) |
Sep 28, 2006 | 57.72 | 58.75 | 57.38 | 58.20 | 1,283,998 | +0.67(+1.17%) |
Sep 27, 2006 | 58.01 | 58.26 | 56.96 | 57.52 | 1,353,564 | -0.73(-1.25%) |
Sep 26, 2006 | 58.45 | 58.88 | 57.28 | 58.26 | 1,057,171 | -0.24(-0.41%) |
Sep 25, 2006 | 58.89 | 59.16 | 57.34 | 58.49 | 769,993 | -0.27(-0.45%) |
Sep 22, 2006 | 60.49 | 60.49 | 57.83 | 58.76 | 592,077 | -1.73(-2.86%) |
Sep 21, 2006 | 60.42 | 61.17 | 59.87 | 60.49 | 957,429 | +0.16(+0.26%) |
Sep 20, 2006 | 60.06 | 60.98 | 59.71 | 60.33 | 772,322 | +0.27(+0.44%) |
Sep 19, 2006 | 59.61 | 60.38 | 58.77 | 60.06 | 908,519 | +0.44(+0.75%) |
Sep 18, 2006 | 58.65 | 59.68 | 58.22 | 59.62 | 760,880 | +1.45(+2.50%) |
Sep 15, 2006 | 57.83 | 58.56 | 57.20 | 58.17 | 984,162 | +0.49(+0.86%) |
Sep 14, 2006 | 58.61 | 58.82 | 57.03 | 57.67 | 872,268 | -0.99(-1.68%) |
Sep 13, 2006 | 56.83 | 59.05 | 56.83 | 58.66 | 833,282 | +1.73(+3.04%) |
Sep 12, 2006 | 56.23 | 57.23 | 55.21 | 56.93 | 1,126,434 | +0.76(+1.35%) |
Sep 11, 2006 | 59.70 | 59.70 | 55.81 | 56.17 | 1,037,324 | -3.03(-5.12%) |
Sep 08, 2006 | 58.76 | 59.90 | 58.76 | 59.20 | 957,935 | +0.57(+0.98%) |
Sep 07, 2006 | 57.62 | 58.85 | 56.38 | 58.63 | 710,654 | +1.01(+1.75%) |
Sep 06, 2006 | 58.51 | 59.65 | 57.52 | 57.62 | 771,310 | -2.63(-4.36%) |
Sep 05, 2006 | 58.69 | 60.65 | 58.53 | 60.25 | 971,403 | +1.57(+2.68%) |
Sep 01, 2006 | 57.87 | 59.21 | 57.87 | 58.68 | 773,537 | +0.91(+1.57%) |
Aug 31, 2006 | 57.60 | 58.56 | 56.57 | 57.77 | 1,040,463 | +0.41(+0.72%) |
Aug 30, 2006 | 55.85 | 57.64 | 55.06 | 57.36 | 1,468,294 | +1.51(+2.71%) |
Aug 29, 2006 | 58.91 | 58.91 | 55.30 | 55.85 | 3,764,200 | -3.98(-6.65%) |
Aug 28, 2006 | 60.34 | 60.76 | 59.71 | 59.83 | 841,383 | -1.01(-1.66%) |
Aug 25, 2006 | 60.94 | 61.19 | 60.41 | 60.83 | 583,166 | -0.16(-0.26%) |
Aug 24, 2006 | 59.99 | 61.84 | 59.94 | 60.99 | 1,149,218 | +1.00(+1.66%) |
Aug 23, 2006 | 60.44 | 60.58 | 59.19 | 59.99 | 831,054 | -0.83(-1.36%) |
Aug 22, 2006 | 60.34 | 61.23 | 59.60 | 60.82 | 651,517 | -0.22(-0.36%) |
Aug 21, 2006 | 61.38 | 61.58 | 60.59 | 61.04 | 389,654 | -0.34(-0.55%) |
Aug 18, 2006 | 62.12 | 62.43 | 60.83 | 61.38 | 501,346 | -0.85(-1.36%) |
Aug 17, 2006 | 62.82 | 63.54 | 61.62 | 62.22 | 544,180 | -0.60(-0.96%) |
Aug 16, 2006 | 61.82 | 63.10 | 61.52 | 62.83 | 638,252 | +1.78(+2.91%) |
Aug 15, 2006 | 59.50 | 61.33 | 58.27 | 61.05 | 766,854 | +2.19(+3.72%) |
Aug 14, 2006 | 59.15 | 59.91 | 58.43 | 58.86 | 685,845 | +0.84(+1.45%) |
Aug 11, 2006 | 57.77 | 58.70 | 57.64 | 58.02 | 742,956 | +0.15(+0.26%) |
Aug 10, 2006 | 56.77 | 58.12 | 56.05 | 57.87 | 799,258 | +0.65(+1.14%) |
Aug 09, 2006 | 58.76 | 59.55 | 57.15 | 57.22 | 913,582 | -1.54(-2.62%) |
Aug 08, 2006 | 61.38 | 61.38 | 58.41 | 58.76 | 1,088,056 | -2.45(-4.00%) |
Aug 07, 2006 | 60.73 | 61.81 | 60.00 | 61.21 | 1,044,109 | +1.07(+1.77%) |
Aug 04, 2006 | 59.99 | 61.08 | 59.17 | 60.14 | 902,039 | +0.80(+1.35%) |
Aug 03, 2006 | 57.57 | 59.73 | 57.43 | 59.34 | 754,602 | +1.78(+3.09%) |
Aug 02, 2006 | 55.92 | 58.98 | 55.91 | 57.56 | 858,395 | +1.82(+3.26%) |
Aug 01, 2006 | 57.38 | 57.51 | 55.54 | 55.75 | 1,010,794 | -1.78(-3.09%) |
Jul 31, 2006 | 56.59 | 57.52 | 56.39 | 57.52 | 615,569 | +0.63(+1.11%) |
Jul 28, 2006 | 55.81 | 57.15 | 54.67 | 56.89 | 1,408,246 | +0.95(+1.69%) |
Jul 27, 2006 | 57.83 | 58.79 | 55.78 | 55.94 | 1,250,075 | -1.70(-2.95%) |
Jul 26, 2006 | 58.21 | 58.46 | 57.09 | 57.64 | 680,377 | -0.61(-1.05%) |
Jul 25, 2006 | 58.51 | 59.20 | 57.52 | 58.26 | 1,225,873 | -1.67(-2.79%) |
Jul 24, 2006 | 56.85 | 60.23 | 57.28 | 59.92 | 1,260,404 | +3.07(+5.40%) |
Jul 21, 2006 | 57.97 | 58.26 | 55.90 | 56.85 | 1,642,768 | -2.00(-3.41%) |
Jul 20, 2006 | 66.41 | 67.08 | 56.66 | 58.86 | 3,584,663 | -6.29(-9.66%) |
Jul 19, 2006 | 61.92 | 65.49 | 61.72 | 65.15 | 1,846,506 | +3.23(+5.22%) |
Jul 18, 2006 | 61.72 | 61.97 | 59.42 | 61.92 | 2,001,842 | +0.00(+0.00%) |
Jul 17, 2006 | 64.54 | 65.18 | 61.49 | 61.92 | 1,651,780 | -2.67(-4.13%) |
Jul 14, 2006 | 65.72 | 65.72 | 63.65 | 64.59 | 1,129,877 | -1.38(-2.10%) |
Jul 13, 2006 | 68.21 | 68.39 | 65.77 | 65.97 | 1,047,552 | -2.24(-3.29%) |
Jul 12, 2006 | 68.15 | 69.77 | 67.63 | 68.21 | 1,316,401 | +0.16(+0.23%) |
Jul 11, 2006 | 66.26 | 68.49 | 65.63 | 68.05 | 986,592 | +1.80(+2.71%) |
Jul 10, 2006 | 65.80 | 68.35 | 65.45 | 66.25 | 785,284 | +0.41(+0.63%) |
Jul 07, 2006 | 66.46 | 66.86 | 65.30 | 65.84 | 599,772 | -0.52(-0.79%) |
Jul 06, 2006 | 65.67 | 66.76 | 65.53 | 66.36 | 858,294 | +0.59(+0.90%) |
Jul 05, 2006 | 67.40 | 67.41 | 65.05 | 65.77 | 917,633 | -1.83(-2.70%) |