Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 62.21 | 62.57 | 61.37 | 61.37 | 82,336 | -0.63(-1.01%) |
Sep 28, 2006 | 62.34 | 62.68 | 61.69 | 62.00 | 118,070 | +0.11(+0.17%) |
Sep 27, 2006 | 61.26 | 62.12 | 60.87 | 61.89 | 78,546 | +0.54(+0.88%) |
Sep 26, 2006 | 61.28 | 61.71 | 61.06 | 61.35 | 100,287 | +0.07(+0.12%) |
Sep 25, 2006 | 60.99 | 61.60 | 60.61 | 61.28 | 84,566 | +0.20(+0.32%) |
Sep 22, 2006 | 60.45 | 61.08 | 59.97 | 61.08 | 81,667 | +0.41(+0.68%) |
Sep 21, 2006 | 61.53 | 61.74 | 60.51 | 60.67 | 146,054 | -0.74(-1.20%) |
Sep 20, 2006 | 61.53 | 62.12 | 61.08 | 61.40 | 107,143 | +0.23(+0.38%) |
Sep 19, 2006 | 60.56 | 61.17 | 60.09 | 61.17 | 73,528 | +0.77(+1.28%) |
Sep 18, 2006 | 60.54 | 61.13 | 60.09 | 60.40 | 182,846 | -0.57(-0.94%) |
Sep 15, 2006 | 60.99 | 61.37 | 60.63 | 60.97 | 222,928 | -0.11(-0.18%) |
Sep 14, 2006 | 61.26 | 61.46 | 60.51 | 61.08 | 93,597 | -0.63(-1.02%) |
Sep 13, 2006 | 61.85 | 62.21 | 61.56 | 61.71 | 97,889 | -0.11(-0.17%) |
Sep 12, 2006 | 61.44 | 61.85 | 61.03 | 61.82 | 139,755 | +0.38(+0.61%) |
Sep 11, 2006 | 61.39 | 61.83 | 60.83 | 61.44 | 70,574 | -0.36(-0.58%) |
Sep 08, 2006 | 61.82 | 61.91 | 61.01 | 61.80 | 101,624 | -0.05(-0.09%) |
Sep 07, 2006 | 61.62 | 62.14 | 61.15 | 61.85 | 116,007 | -0.09(-0.14%) |
Sep 06, 2006 | 62.07 | 62.23 | 61.67 | 61.94 | 165,509 | -0.36(-0.58%) |
Sep 05, 2006 | 61.31 | 62.34 | 61.26 | 62.30 | 61,878 | +0.81(+1.31%) |
Sep 01, 2006 | 61.98 | 62.00 | 61.24 | 61.49 | 49,948 | -0.16(-0.26%) |
Aug 31, 2006 | 61.71 | 62.46 | 61.39 | 61.65 | 94,712 | +0.29(+0.47%) |
Aug 30, 2006 | 61.26 | 61.85 | 60.81 | 61.37 | 80,943 | +0.23(+0.38%) |
Aug 29, 2006 | 60.92 | 61.17 | 60.06 | 61.13 | 69,236 | +0.22(+0.35%) |
Aug 28, 2006 | 60.24 | 60.94 | 59.93 | 60.92 | 52,178 | +0.88(+1.46%) |
Aug 25, 2006 | 60.63 | 60.70 | 59.59 | 60.04 | 107,757 | -0.59(-0.98%) |
Aug 24, 2006 | 60.31 | 60.69 | 59.70 | 60.63 | 128,717 | +0.50(+0.84%) |
Aug 23, 2006 | 60.35 | 60.97 | 59.47 | 60.13 | 169,412 | -0.11(-0.18%) |
Aug 22, 2006 | 59.50 | 60.24 | 58.93 | 60.24 | 94,489 | +0.59(+0.99%) |
Aug 21, 2006 | 59.02 | 59.65 | 58.71 | 59.65 | 65,557 | +0.30(+0.51%) |
Aug 18, 2006 | 59.56 | 59.57 | 58.55 | 59.34 | 86,239 | +0.05(+0.09%) |
Aug 17, 2006 | 58.75 | 60.08 | 58.64 | 59.29 | 72,637 | +0.43(+0.73%) |
Aug 16, 2006 | 59.09 | 59.18 | 58.30 | 58.86 | 66,504 | -0.11(-0.18%) |
Aug 15, 2006 | 58.87 | 59.30 | 58.34 | 58.96 | 77,208 | +0.83(+1.42%) |
Aug 14, 2006 | 58.21 | 59.63 | 58.01 | 58.14 | 91,925 | +0.02(+0.03%) |
Aug 11, 2006 | 57.56 | 58.30 | 57.13 | 58.12 | 127,323 | +0.22(+0.37%) |
Aug 10, 2006 | 57.71 | 58.66 | 57.21 | 57.91 | 74,142 | -0.23(-0.40%) |
Aug 09, 2006 | 58.84 | 59.30 | 57.76 | 58.14 | 221,757 | -0.91(-1.55%) |
Aug 08, 2006 | 58.84 | 59.65 | 58.32 | 59.05 | 259,887 | +0.04(+0.06%) |
Aug 07, 2006 | 59.02 | 59.02 | 57.85 | 59.02 | 86,573 | +0.04(+0.06%) |
Aug 04, 2006 | 58.08 | 59.18 | 58.07 | 58.98 | 104,133 | +1.35(+2.33%) |
Aug 03, 2006 | 55.97 | 57.89 | 55.97 | 57.64 | 205,646 | +1.15(+2.03%) |
Aug 02, 2006 | 56.43 | 56.67 | 55.81 | 56.49 | 74,197 | +0.13(+0.22%) |
Aug 01, 2006 | 56.54 | 56.61 | 55.73 | 56.36 | 67,508 | -0.63(-1.10%) |
Jul 31, 2006 | 57.28 | 57.44 | 56.36 | 56.99 | 74,476 | -0.36(-0.63%) |
Jul 28, 2006 | 56.51 | 57.35 | 56.51 | 57.35 | 60,818 | +1.11(+1.98%) |
Jul 27, 2006 | 57.30 | 57.39 | 55.93 | 56.24 | 92,036 | -0.61(-1.07%) |
Jul 26, 2006 | 56.43 | 56.92 | 55.90 | 56.85 | 97,332 | -0.04(-0.06%) |
Jul 25, 2006 | 56.76 | 57.76 | 56.43 | 56.88 | 106,251 | +0.25(+0.44%) |
Jul 24, 2006 | 55.34 | 56.95 | 55.52 | 56.63 | 75,480 | +1.29(+2.33%) |
Jul 21, 2006 | 55.52 | 55.88 | 54.53 | 55.34 | 177,941 | -0.50(-0.90%) |
Jul 20, 2006 | 57.37 | 57.40 | 55.70 | 55.84 | 109,819 | -1.09(-1.92%) |
Jul 19, 2006 | 55.52 | 57.49 | 55.30 | 56.94 | 105,081 | +1.42(+2.55%) |
Jul 18, 2006 | 54.35 | 55.61 | 54.23 | 55.52 | 136,800 | +1.56(+2.89%) |
Jul 17, 2006 | 53.64 | 54.71 | 53.17 | 53.96 | 80,051 | +0.11(+0.20%) |
Jul 14, 2006 | 53.91 | 54.21 | 53.38 | 53.85 | 111,603 | -0.30(-0.56%) |
Jul 13, 2006 | 55.11 | 55.48 | 53.91 | 54.16 | 135,853 | -1.17(-2.11%) |
Jul 12, 2006 | 55.73 | 56.08 | 54.93 | 55.32 | 98,057 | -0.61(-1.09%) |
Jul 11, 2006 | 55.30 | 56.04 | 55.07 | 55.93 | 93,764 | +0.57(+1.04%) |
Jul 10, 2006 | 54.73 | 55.72 | 54.68 | 55.36 | 97,332 | +0.45(+0.82%) |
Jul 07, 2006 | 55.72 | 56.47 | 54.57 | 54.91 | 83,897 | -1.11(-1.99%) |
Jul 06, 2006 | 55.43 | 56.02 | 55.16 | 56.02 | 56,805 | +0.54(+0.97%) |
Jul 05, 2006 | 55.50 | 56.17 | 54.66 | 55.48 | 67,954 | -0.47(-0.83%) |