Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 52.83 | 52.99 | 51.76 | 51.76 | 701,133 | -1.13(-2.14%) |
Sep 28, 2006 | 52.37 | 53.00 | 52.33 | 52.89 | 482,260 | +0.49(+0.94%) |
Sep 27, 2006 | 52.44 | 53.13 | 52.25 | 52.39 | 687,221 | -0.03(-0.05%) |
Sep 26, 2006 | 52.10 | 52.52 | 51.92 | 52.42 | 647,690 | +0.15(+0.28%) |
Sep 25, 2006 | 51.89 | 52.27 | 51.39 | 52.27 | 682,120 | +0.29(+0.56%) |
Sep 22, 2006 | 52.15 | 52.27 | 51.70 | 51.98 | 748,199 | -0.22(-0.43%) |
Sep 21, 2006 | 52.33 | 52.69 | 51.86 | 52.20 | 950,610 | -0.04(-0.08%) |
Sep 20, 2006 | 51.33 | 52.28 | 51.27 | 52.25 | 550,542 | +1.13(+2.21%) |
Sep 19, 2006 | 52.19 | 52.19 | 50.98 | 51.12 | 1,273,006 | -1.12(-2.15%) |
Sep 18, 2006 | 52.70 | 52.97 | 51.98 | 52.24 | 985,968 | -0.18(-0.35%) |
Sep 15, 2006 | 52.83 | 52.93 | 52.42 | 52.42 | 864,012 | -0.16(-0.30%) |
Sep 14, 2006 | 52.53 | 52.80 | 52.27 | 52.58 | 792,716 | +0.04(+0.08%) |
Sep 13, 2006 | 52.28 | 52.65 | 52.01 | 52.53 | 1,017,848 | +0.42(+0.81%) |
Sep 12, 2006 | 50.70 | 52.17 | 50.66 | 52.11 | 969,390 | +1.30(+2.56%) |
Sep 11, 2006 | 50.56 | 50.93 | 50.29 | 50.81 | 988,402 | +0.26(+0.51%) |
Sep 08, 2006 | 50.99 | 50.99 | 50.34 | 50.55 | 898,790 | -0.43(-0.85%) |
Sep 07, 2006 | 50.88 | 51.34 | 49.99 | 50.98 | 1,619,515 | +0.02(+0.03%) |
Sep 06, 2006 | 52.27 | 52.27 | 50.86 | 50.96 | 1,163,338 | -1.48(-2.81%) |
Sep 05, 2006 | 52.21 | 52.74 | 52.03 | 52.44 | 646,762 | +0.22(+0.43%) |
Sep 01, 2006 | 51.76 | 52.31 | 51.60 | 52.21 | 551,469 | +0.56(+1.09%) |
Aug 31, 2006 | 51.76 | 51.88 | 51.23 | 51.65 | 694,757 | -0.06(-0.12%) |
Aug 30, 2006 | 51.97 | 52.32 | 51.42 | 51.71 | 797,701 | -0.22(-0.42%) |
Aug 29, 2006 | 51.85 | 52.06 | 51.56 | 51.93 | 1,323,435 | +0.09(+0.17%) |
Aug 28, 2006 | 51.47 | 52.29 | 51.47 | 51.84 | 799,324 | +0.41(+0.79%) |
Aug 25, 2006 | 52.86 | 52.86 | 51.44 | 51.44 | 1,466,374 | -1.42(-2.69%) |
Aug 24, 2006 | 53.58 | 53.77 | 52.52 | 52.86 | 734,752 | -0.72(-1.34%) |
Aug 23, 2006 | 53.69 | 53.96 | 53.08 | 53.58 | 829,001 | +0.16(+0.29%) |
Aug 22, 2006 | 53.14 | 53.57 | 52.67 | 53.42 | 898,326 | +0.30(+0.57%) |
Aug 21, 2006 | 53.42 | 53.47 | 53.12 | 53.12 | 609,665 | -0.29(-0.55%) |
Aug 18, 2006 | 53.83 | 54.20 | 53.29 | 53.41 | 669,252 | -0.29(-0.55%) |
Aug 17, 2006 | 53.05 | 53.73 | 53.02 | 53.71 | 533,153 | +0.61(+1.15%) |
Aug 16, 2006 | 53.77 | 53.80 | 53.04 | 53.09 | 768,719 | +0.09(+0.16%) |
Aug 15, 2006 | 52.96 | 53.20 | 52.71 | 53.01 | 553,440 | +0.48(+0.92%) |
Aug 14, 2006 | 52.43 | 53.03 | 52.27 | 52.52 | 610,129 | +0.18(+0.35%) |
Aug 11, 2006 | 52.71 | 53.08 | 52.23 | 52.34 | 881,980 | -0.31(-0.59%) |
Aug 10, 2006 | 53.13 | 53.14 | 51.89 | 52.65 | 1,882,904 | -0.51(-0.96%) |
Aug 09, 2006 | 53.87 | 54.21 | 53.04 | 53.16 | 1,351,489 | -0.19(-0.36%) |
Aug 08, 2006 | 53.67 | 54.15 | 53.12 | 53.35 | 925,338 | -0.32(-0.59%) |
Aug 07, 2006 | 53.90 | 54.05 | 53.42 | 53.67 | 717,131 | -0.22(-0.40%) |
Aug 04, 2006 | 53.92 | 54.77 | 53.72 | 53.89 | 1,207,738 | +0.31(+0.58%) |
Aug 03, 2006 | 52.62 | 53.74 | 52.52 | 53.58 | 878,271 | +0.96(+1.82%) |
Aug 02, 2006 | 52.79 | 53.15 | 52.35 | 52.62 | 912,354 | -0.09(-0.18%) |
Aug 01, 2006 | 53.01 | 53.06 | 52.39 | 52.71 | 862,968 | -0.36(-0.68%) |
Jul 31, 2006 | 53.31 | 53.34 | 52.71 | 53.08 | 960,580 | -0.11(-0.21%) |
Jul 28, 2006 | 53.52 | 53.74 | 53.05 | 53.19 | 1,310,799 | -0.34(-0.63%) |
Jul 27, 2006 | 54.64 | 54.95 | 53.52 | 53.52 | 1,162,179 | -1.07(-1.96%) |
Jul 26, 2006 | 55.17 | 55.28 | 54.48 | 54.59 | 875,257 | -0.54(-0.99%) |
Jul 25, 2006 | 54.88 | 55.78 | 54.49 | 55.14 | 890,211 | +0.52(+0.95%) |
Jul 24, 2006 | 54.47 | 54.94 | 54.21 | 54.62 | 767,444 | +0.30(+0.56%) |
Jul 21, 2006 | 55.59 | 55.59 | 53.84 | 54.32 | 1,513,905 | -1.28(-2.30%) |
Jul 20, 2006 | 52.79 | 56.22 | 52.79 | 55.59 | 1,963,010 | +2.86(+5.43%) |
Jul 19, 2006 | 51.70 | 52.85 | 51.70 | 52.73 | 1,247,154 | +1.03(+1.99%) |
Jul 18, 2006 | 52.07 | 52.38 | 50.88 | 51.70 | 1,292,830 | -0.19(-0.37%) |
Jul 17, 2006 | 51.76 | 52.32 | 51.55 | 51.89 | 603,289 | +0.01(+0.02%) |
Jul 14, 2006 | 51.95 | 52.22 | 51.70 | 51.89 | 714,233 | -0.03(-0.05%) |
Jul 13, 2006 | 52.81 | 52.81 | 51.83 | 51.91 | 860,997 | -0.98(-1.86%) |
Jul 12, 2006 | 53.19 | 53.35 | 52.72 | 52.89 | 768,603 | -0.12(-0.23%) |
Jul 11, 2006 | 53.35 | 53.48 | 52.41 | 53.02 | 431,252 | -0.42(-0.79%) |
Jul 10, 2006 | 53.47 | 53.78 | 53.27 | 53.44 | 260,954 | -0.04(-0.08%) |
Jul 07, 2006 | 53.52 | 53.77 | 53.26 | 53.48 | 585,784 | -0.05(-0.10%) |
Jul 06, 2006 | 53.43 | 53.56 | 53.21 | 53.53 | 562,599 | +0.09(+0.18%) |
Jul 05, 2006 | 53.50 | 53.74 | 52.91 | 53.44 | 1,096,447 | -0.11(-0.21%) |