Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.67 | 53.81 | 53.52 | 53.66 | 195,126 | +0.06(+0.11%) |
Sep 28, 2006 | 53.56 | 53.67 | 53.38 | 53.60 | 62,762 | -0.07(-0.14%) |
Sep 27, 2006 | 53.36 | 53.68 | 53.26 | 53.67 | 39,318 | +0.16(+0.31%) |
Sep 26, 2006 | 53.22 | 53.51 | 53.22 | 53.51 | 70,821 | +0.10(+0.18%) |
Sep 25, 2006 | 54.80 | 54.80 | 53.16 | 53.41 | 71,676 | +0.16(+0.29%) |
Sep 22, 2006 | 53.67 | 53.67 | 53.15 | 53.26 | 140,544 | -0.45(-0.84%) |
Sep 21, 2006 | 53.89 | 54.12 | 53.58 | 53.71 | 281,821 | -0.30(-0.56%) |
Sep 20, 2006 | 53.76 | 54.14 | 53.76 | 54.01 | 260,819 | +0.30(+0.56%) |
Sep 19, 2006 | 53.67 | 53.72 | 53.43 | 53.71 | 434,576 | +0.07(+0.12%) |
Sep 18, 2006 | 53.75 | 53.78 | 53.54 | 53.64 | 52,139 | -0.03(-0.06%) |
Sep 15, 2006 | 53.85 | 53.91 | 53.67 | 53.67 | 65,815 | +0.00(+0.00%) |
Sep 14, 2006 | 53.56 | 53.67 | 53.47 | 53.67 | 291,956 | -0.07(-0.12%) |
Sep 13, 2006 | 53.76 | 53.79 | 53.58 | 53.74 | 180,106 | -0.07(-0.12%) |
Sep 12, 2006 | 53.13 | 53.81 | 53.13 | 53.81 | 133,218 | +0.62(+1.17%) |
Sep 11, 2006 | 52.74 | 53.18 | 52.67 | 53.18 | 85,596 | +0.26(+0.50%) |
Sep 08, 2006 | 52.48 | 52.99 | 52.48 | 52.92 | 44,813 | +0.41(+0.78%) |
Sep 07, 2006 | 52.64 | 52.75 | 52.45 | 52.51 | 68,623 | -0.35(-0.67%) |
Sep 06, 2006 | 52.90 | 53.04 | 52.81 | 52.86 | 462,294 | -0.35(-0.66%) |
Sep 05, 2006 | 53.31 | 53.40 | 53.17 | 53.22 | 99,516 | -0.16(-0.31%) |
Sep 01, 2006 | 53.27 | 53.46 | 53.23 | 53.38 | 198,422 | +0.23(+0.43%) |
Aug 31, 2006 | 53.32 | 53.32 | 53.05 | 53.15 | 242,869 | -0.10(-0.18%) |
Aug 30, 2006 | 53.56 | 53.56 | 53.17 | 53.25 | 65,204 | -0.01(-0.02%) |
Aug 29, 2006 | 52.91 | 53.30 | 52.91 | 53.26 | 131,508 | +0.24(+0.45%) |
Aug 28, 2006 | 52.52 | 53.17 | 52.52 | 53.02 | 69,478 | +0.45(+0.86%) |
Aug 25, 2006 | 52.58 | 52.71 | 52.42 | 52.57 | 56,657 | -0.04(-0.08%) |
Aug 24, 2006 | 52.36 | 52.64 | 52.36 | 52.61 | 67,036 | +0.41(+0.78%) |
Aug 23, 2006 | 52.23 | 52.42 | 52.09 | 52.20 | 84,375 | -0.11(-0.22%) |
Aug 22, 2006 | 52.23 | 52.37 | 52.09 | 52.31 | 93,777 | +0.15(+0.28%) |
Aug 21, 2006 | 52.34 | 52.35 | 52.12 | 52.17 | 46,156 | -0.12(-0.24%) |
Aug 18, 2006 | 52.33 | 52.40 | 52.07 | 52.29 | 179,740 | -0.05(-0.09%) |
Aug 17, 2006 | 52.21 | 52.50 | 52.20 | 52.34 | 527,255 | +0.17(+0.33%) |
Aug 16, 2006 | 52.00 | 52.19 | 51.89 | 52.17 | 55,802 | +0.41(+0.79%) |
Aug 15, 2006 | 51.44 | 51.76 | 51.44 | 51.76 | 56,413 | +0.59(+1.15%) |
Aug 14, 2006 | 51.09 | 51.59 | 51.09 | 51.17 | 43,714 | +0.08(+0.16%) |
Aug 11, 2006 | 51.23 | 51.24 | 50.88 | 51.09 | 37,852 | -0.25(-0.49%) |
Aug 10, 2006 | 51.18 | 51.40 | 51.00 | 51.34 | 72,164 | -0.03(-0.06%) |
Aug 09, 2006 | 51.59 | 51.90 | 51.31 | 51.37 | 52,383 | +0.03(+0.06%) |
Aug 08, 2006 | 51.27 | 51.64 | 51.19 | 51.34 | 62,396 | -0.01(-0.02%) |
Aug 07, 2006 | 51.35 | 51.50 | 51.25 | 51.35 | 37,975 | -0.18(-0.35%) |
Aug 04, 2006 | 51.88 | 51.91 | 51.46 | 51.53 | 66,425 | -0.04(-0.08%) |
Aug 03, 2006 | 51.41 | 51.77 | 51.37 | 51.57 | 76,560 | -0.44(-0.85%) |
Aug 02, 2006 | 52.13 | 52.25 | 51.88 | 52.01 | 65,204 | +0.39(+0.76%) |
Aug 01, 2006 | 51.64 | 51.69 | 51.41 | 51.62 | 74,851 | -0.11(-0.21%) |
Jul 31, 2006 | 51.87 | 51.87 | 51.56 | 51.73 | 202,696 | -0.11(-0.22%) |
Jul 28, 2006 | 51.59 | 51.98 | 51.55 | 51.84 | 85,840 | +0.28(+0.54%) |
Jul 27, 2006 | 51.75 | 51.77 | 51.32 | 51.56 | 124,304 | -0.36(-0.69%) |
Jul 26, 2006 | 51.47 | 52.01 | 51.43 | 51.92 | 167,530 | +0.29(+0.56%) |
Jul 25, 2006 | 51.18 | 51.83 | 51.05 | 51.64 | 199,399 | +0.53(+1.04%) |
Jul 24, 2006 | 50.50 | 51.22 | 50.50 | 51.10 | 103,424 | +0.95(+1.89%) |
Jul 21, 2006 | 50.20 | 50.26 | 49.96 | 50.15 | 32,236 | +0.02(+0.03%) |
Jul 20, 2006 | 50.20 | 50.46 | 50.12 | 50.14 | 411,376 | -0.04(-0.08%) |
Jul 19, 2006 | 49.47 | 50.33 | 49.47 | 50.18 | 68,013 | +1.19(+2.42%) |
Jul 18, 2006 | 49.06 | 49.15 | 48.63 | 48.99 | 68,257 | -0.02(-0.05%) |
Jul 17, 2006 | 48.82 | 49.22 | 48.78 | 49.01 | 71,676 | +0.20(+0.42%) |
Jul 14, 2006 | 49.33 | 49.33 | 48.65 | 48.81 | 132,363 | -0.48(-0.98%) |
Jul 13, 2006 | 49.55 | 49.60 | 49.11 | 49.29 | 69,844 | -0.39(-0.79%) |
Jul 12, 2006 | 50.00 | 50.16 | 49.66 | 49.69 | 57,878 | -0.35(-0.70%) |
Jul 11, 2006 | 49.86 | 50.14 | 49.74 | 50.04 | 143,841 | +0.18(+0.36%) |
Jul 10, 2006 | 49.92 | 50.12 | 49.80 | 49.86 | 225,896 | +0.13(+0.26%) |
Jul 07, 2006 | 49.67 | 49.98 | 49.65 | 49.73 | 38,341 | +0.03(+0.07%) |
Jul 06, 2006 | 49.42 | 49.95 | 49.42 | 49.69 | 100,615 | +0.22(+0.45%) |
Jul 05, 2006 | 49.47 | 49.60 | 49.35 | 49.47 | 336,525 | -0.24(-0.48%) |