Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 54.00 | 54.10 | 53.60 | 54.00 | 49,671 | +0.05(+0.09%) |
Sep 28, 2006 | 53.95 | 54.15 | 53.60 | 53.95 | 66,875 | -0.45(-0.83%) |
Sep 27, 2006 | 54.40 | 54.40 | 53.75 | 54.40 | 53,320 | +0.60(+1.12%) |
Sep 26, 2006 | 53.75 | 53.80 | 53.25 | 53.80 | 41,048 | +0.05(+0.09%) |
Sep 25, 2006 | 53.75 | 53.85 | 52.70 | 53.75 | 49,783 | +0.85(+1.61%) |
Sep 22, 2006 | 52.90 | 53.35 | 52.90 | 52.90 | 153,081 | -1.10(-2.04%) |
Sep 21, 2006 | 54.00 | 54.00 | 53.50 | 54.00 | 88,511 | +0.75(+1.41%) |
Sep 20, 2006 | 53.25 | 53.50 | 52.85 | 53.25 | 50,260 | +1.05(+2.01%) |
Sep 19, 2006 | 52.20 | 52.50 | 51.90 | 52.20 | 125,159 | -0.80(-1.51%) |
Sep 18, 2006 | 53.00 | 53.00 | 52.65 | 53.00 | 35,259 | +0.30(+0.57%) |
Sep 15, 2006 | 52.70 | 53.00 | 52.50 | 52.70 | 33,924 | -0.15(-0.28%) |
Sep 14, 2006 | 52.85 | 52.90 | 52.40 | 52.85 | 106,975 | +0.15(+0.28%) |
Sep 13, 2006 | 52.70 | 52.70 | 52.15 | 52.70 | 69,889 | -0.25(-0.47%) |
Sep 12, 2006 | 52.95 | 52.95 | 52.10 | 52.95 | 77,249 | +0.55(+1.05%) |
Sep 11, 2006 | 52.40 | 52.45 | 51.85 | 52.40 | 64,379 | -0.15(-0.29%) |
Sep 08, 2006 | 52.55 | 52.55 | 52.15 | 52.55 | 144,809 | -0.15(-0.28%) |
Sep 07, 2006 | 52.70 | 57.30 | 52.00 | 52.70 | 84,987 | -0.40(-0.75%) |
Sep 06, 2006 | 53.10 | 53.50 | 52.75 | 53.10 | 209,696 | -0.85(-1.58%) |
Sep 05, 2006 | 53.95 | 54.20 | 53.40 | 53.95 | 125,395 | +0.15(+0.28%) |
Sep 01, 2006 | 53.80 | 55.35 | 53.20 | 53.80 | 77,099 | +0.25(+0.47%) |
Aug 31, 2006 | 53.55 | 53.60 | 53.00 | 53.55 | 50,579 | -0.40(-0.74%) |
Aug 30, 2006 | 53.95 | 54.05 | 53.55 | 53.95 | 102,335 | +0.55(+1.03%) |
Aug 29, 2006 | 53.40 | 53.95 | 53.15 | 53.40 | 25,398 | +0.20(+0.38%) |
Aug 28, 2006 | 53.20 | 53.35 | 52.75 | 53.20 | 33,650 | +0.35(+0.66%) |
Aug 25, 2006 | 52.85 | 52.85 | 52.15 | 52.85 | 91,562 | +0.25(+0.48%) |
Aug 24, 2006 | 52.60 | 53.00 | 52.35 | 52.60 | 82,820 | +0.70(+1.35%) |
Aug 23, 2006 | 51.90 | 52.70 | 51.80 | 51.90 | 56,891 | -0.70(-1.33%) |
Aug 22, 2006 | 52.60 | 53.00 | 52.20 | 52.60 | 70,333 | +0.00(+0.00%) |
Aug 21, 2006 | 52.60 | 53.30 | 52.60 | 52.60 | 49,672 | -1.00(-1.87%) |
Aug 18, 2006 | 53.60 | 53.60 | 53.05 | 53.60 | 60,976 | -0.15(-0.28%) |
Aug 17, 2006 | 53.75 | 54.15 | 53.40 | 53.75 | 44,094 | -0.40(-0.74%) |
Aug 16, 2006 | 54.15 | 54.15 | 53.55 | 54.15 | 84,702 | +0.40(+0.74%) |
Aug 15, 2006 | 53.75 | 53.75 | 52.50 | 53.75 | 102,533 | +2.25(+4.37%) |
Aug 14, 2006 | 51.50 | 52.35 | 51.50 | 51.50 | 174,094 | -0.10(-0.19%) |
Aug 11, 2006 | 51.60 | 51.87 | 51.40 | 51.60 | 121,095 | +0.15(+0.29%) |
Aug 10, 2006 | 51.45 | 51.55 | 50.95 | 51.45 | 96,643 | +0.05(+0.10%) |
Aug 09, 2006 | 51.40 | 52.10 | 50.90 | 51.40 | 527,044 | +0.40(+0.78%) |
Aug 08, 2006 | 51.00 | 51.45 | 50.80 | 51.00 | 146,572 | +0.20(+0.39%) |
Aug 07, 2006 | 50.80 | 50.90 | 50.40 | 50.80 | 120,924 | -1.05(-2.03%) |
Aug 04, 2006 | 51.85 | 51.85 | 51.40 | 51.85 | 96,238 | +1.95(+3.91%) |
Aug 03, 2006 | 49.90 | 50.15 | 49.50 | 49.90 | 24,141 | -0.40(-0.80%) |
Aug 02, 2006 | 50.30 | 50.30 | 49.85 | 50.30 | 23,260 | +2.25(+4.68%) |
Aug 01, 2006 | 48.05 | 48.25 | 47.50 | 48.05 | 31,150 | -0.60(-1.23%) |
Jul 31, 2006 | 48.65 | 49.00 | 48.65 | 48.65 | 30,737 | -1.10(-2.21%) |
Jul 28, 2006 | 49.75 | 49.75 | 48.00 | 49.75 | 41,075 | +1.20(+2.47%) |
Jul 27, 2006 | 48.55 | 48.95 | 48.20 | 48.55 | 43,173 | +1.05(+2.21%) |
Jul 26, 2006 | 47.50 | 47.70 | 47.00 | 47.50 | 28,125 | +0.60(+1.28%) |
Jul 25, 2006 | 46.90 | 47.40 | 46.75 | 46.90 | 33,732 | -0.55(-1.16%) |
Jul 24, 2006 | 47.45 | 47.45 | 46.25 | 47.45 | 34,162 | +1.25(+2.71%) |
Jul 21, 2006 | 46.20 | 46.30 | 45.80 | 46.20 | 26,450 | +0.35(+0.76%) |
Jul 20, 2006 | 45.85 | 46.90 | 45.85 | 45.85 | 29,422 | -0.50(-1.08%) |
Jul 19, 2006 | 46.35 | 46.35 | 44.40 | 46.35 | 35,545 | +1.80(+4.04%) |
Jul 18, 2006 | 44.55 | 44.75 | 44.10 | 44.55 | 37,445 | -0.35(-0.78%) |
Jul 17, 2006 | 44.90 | 45.50 | 44.45 | 44.90 | 55,170 | -1.00(-2.18%) |
Jul 14, 2006 | 45.90 | 46.85 | 45.55 | 45.90 | 113,696 | -0.95(-2.03%) |
Jul 13, 2006 | 46.85 | 47.35 | 46.60 | 46.85 | 653,244 | -1.55(-3.20%) |
Jul 12, 2006 | 48.40 | 48.60 | 47.75 | 48.40 | 273,926 | -0.25(-0.51%) |
Jul 11, 2006 | 49.00 | 48.80 | 48.10 | 48.65 | 366,672 | -0.35(-0.71%) |
Jul 10, 2006 | 49.00 | 49.25 | 48.65 | 49.00 | 179,478 | +0.15(+0.31%) |
Jul 07, 2006 | 48.85 | 49.30 | 48.60 | 48.85 | 43,404 | -0.40(-0.81%) |
Jul 06, 2006 | 49.25 | 49.25 | 48.15 | 49.25 | 262,241 | +1.40(+2.93%) |
Jul 05, 2006 | 47.85 | 48.20 | 47.60 | 47.85 | 34,388 | -0.50(-1.03%) |