Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 62.15 | 63.47 | 62.15 | 63.16 | 750,400 | +0.26(+0.41%) |
Sep 28, 2006 | 62.95 | 63.51 | 61.81 | 62.90 | 476,400 | -0.05(-0.08%) |
Sep 27, 2006 | 62.10 | 63.67 | 62.10 | 62.95 | 791,900 | +0.93(+1.50%) |
Sep 26, 2006 | 61.50 | 62.14 | 60.82 | 62.02 | 1,034,200 | +0.52(+0.85%) |
Sep 25, 2006 | 60.96 | 62.19 | 60.68 | 61.50 | 948,500 | +0.67(+1.10%) |
Sep 22, 2006 | 60.58 | 61.63 | 60.58 | 60.83 | 989,700 | -0.61(-0.99%) |
Sep 21, 2006 | 61.46 | 61.75 | 60.80 | 61.44 | 1,075,200 | -0.05(-0.08%) |
Sep 20, 2006 | 59.00 | 61.64 | 59.00 | 61.49 | 1,208,400 | +3.06(+5.24%) |
Sep 19, 2006 | 60.16 | 60.70 | 58.17 | 58.43 | 1,571,600 | -1.46(-2.44%) |
Sep 18, 2006 | 58.78 | 60.08 | 57.41 | 59.89 | 1,624,500 | +2.48(+4.32%) |
Sep 15, 2006 | 57.30 | 57.61 | 55.94 | 57.41 | 1,557,500 | -0.22(-0.38%) |
Sep 14, 2006 | 58.33 | 58.39 | 57.22 | 57.63 | 605,000 | -0.69(-1.18%) |
Sep 13, 2006 | 57.30 | 58.56 | 57.24 | 58.32 | 489,900 | +1.08(+1.89%) |
Sep 12, 2006 | 57.80 | 57.84 | 56.82 | 57.24 | 1,060,500 | -0.58(-1.00%) |
Sep 11, 2006 | 56.75 | 58.09 | 56.70 | 57.82 | 1,202,000 | +0.71(+1.24%) |
Sep 08, 2006 | 56.70 | 57.43 | 56.66 | 57.11 | 632,600 | +0.47(+0.83%) |
Sep 07, 2006 | 57.48 | 57.48 | 56.11 | 56.64 | 783,300 | -1.14(-1.97%) |
Sep 06, 2006 | 58.85 | 59.17 | 57.60 | 57.78 | 998,800 | -1.61(-2.71%) |
Sep 05, 2006 | 59.00 | 59.62 | 58.60 | 59.39 | 658,700 | +0.46(+0.78%) |
Sep 01, 2006 | 58.52 | 59.65 | 58.19 | 58.93 | 763,500 | +0.49(+0.84%) |
Aug 31, 2006 | 58.60 | 59.00 | 58.09 | 58.44 | 652,600 | +0.03(+0.05%) |
Aug 30, 2006 | 58.65 | 58.83 | 57.35 | 58.41 | 1,137,100 | +0.09(+0.15%) |
Aug 29, 2006 | 59.49 | 59.53 | 57.69 | 58.32 | 1,103,900 | -0.87(-1.47%) |
Aug 28, 2006 | 59.00 | 59.50 | 58.80 | 59.19 | 1,045,100 | +0.17(+0.29%) |
Aug 25, 2006 | 59.70 | 59.76 | 58.67 | 59.02 | 795,100 | -0.91(-1.52%) |
Aug 24, 2006 | 60.45 | 60.77 | 59.55 | 59.93 | 545,600 | -0.17(-0.28%) |
Aug 23, 2006 | 61.10 | 61.44 | 59.65 | 60.10 | 806,800 | -0.76(-1.25%) |
Aug 22, 2006 | 60.40 | 61.11 | 60.30 | 60.86 | 457,000 | +0.57(+0.95%) |
Aug 21, 2006 | 60.46 | 60.69 | 59.80 | 60.29 | 379,500 | -0.15(-0.25%) |
Aug 18, 2006 | 60.33 | 60.56 | 59.62 | 60.44 | 290,800 | -0.06(-0.10%) |
Aug 17, 2006 | 60.55 | 61.11 | 60.37 | 60.50 | 504,600 | -0.39(-0.64%) |
Aug 16, 2006 | 60.61 | 61.15 | 60.26 | 60.89 | 1,020,500 | +0.86(+1.43%) |
Aug 15, 2006 | 58.70 | 60.03 | 58.68 | 60.03 | 623,600 | +2.13(+3.68%) |
Aug 14, 2006 | 58.50 | 58.65 | 57.56 | 57.90 | 808,800 | -0.10(-0.17%) |
Aug 11, 2006 | 59.00 | 59.21 | 57.64 | 58.00 | 690,100 | -0.98(-1.66%) |
Aug 10, 2006 | 58.45 | 59.62 | 57.45 | 58.98 | 1,173,000 | -0.44(-0.74%) |
Aug 09, 2006 | 60.65 | 60.67 | 59.24 | 59.42 | 863,000 | -0.93(-1.54%) |
Aug 08, 2006 | 61.55 | 61.75 | 59.85 | 60.35 | 984,700 | -1.05(-1.71%) |
Aug 07, 2006 | 61.43 | 61.89 | 60.15 | 61.40 | 607,900 | -0.02(-0.03%) |
Aug 04, 2006 | 63.50 | 64.06 | 61.11 | 61.42 | 1,166,500 | -0.58(-0.94%) |
Aug 03, 2006 | 59.25 | 62.11 | 58.75 | 62.00 | 1,328,800 | +2.62(+4.41%) |
Aug 02, 2006 | 59.80 | 60.42 | 58.83 | 59.38 | 836,300 | +0.22(+0.37%) |
Aug 01, 2006 | 59.40 | 59.70 | 58.47 | 59.16 | 548,800 | -0.49(-0.82%) |
Jul 31, 2006 | 59.20 | 59.82 | 59.14 | 59.65 | 548,900 | +0.21(+0.35%) |
Jul 28, 2006 | 59.75 | 61.58 | 59.12 | 59.44 | 1,234,400 | +0.18(+0.30%) |
Jul 27, 2006 | 60.30 | 60.87 | 58.81 | 59.26 | 1,142,500 | -0.72(-1.20%) |
Jul 26, 2006 | 61.99 | 62.03 | 59.70 | 59.98 | 1,615,800 | -1.64(-2.66%) |
Jul 25, 2006 | 56.00 | 62.40 | 55.94 | 61.62 | 2,925,800 | +6.94(+12.69%) |
Jul 24, 2006 | 54.14 | 54.90 | 54.09 | 54.68 | 853,900 | +0.55(+1.02%) |
Jul 21, 2006 | 54.78 | 54.78 | 53.78 | 54.13 | 1,029,500 | -0.63(-1.15%) |
Jul 20, 2006 | 56.24 | 56.49 | 54.57 | 54.76 | 763,800 | -1.18(-2.11%) |
Jul 19, 2006 | 53.35 | 56.00 | 53.45 | 55.94 | 1,238,400 | +2.60(+4.87%) |
Jul 18, 2006 | 54.31 | 54.40 | 52.46 | 53.34 | 1,993,000 | -0.80(-1.48%) |
Jul 17, 2006 | 55.33 | 55.33 | 54.06 | 54.14 | 969,000 | -1.36(-2.45%) |
Jul 14, 2006 | 56.30 | 56.35 | 54.93 | 55.50 | 1,266,200 | -0.87(-1.54%) |
Jul 13, 2006 | 57.05 | 57.80 | 56.36 | 56.37 | 898,200 | -2.43(-4.13%) |
Jul 12, 2006 | 59.15 | 59.32 | 58.28 | 58.80 | 605,900 | -0.48(-0.81%) |
Jul 11, 2006 | 58.25 | 59.37 | 57.27 | 59.28 | 953,600 | +0.37(+0.63%) |
Jul 10, 2006 | 59.60 | 59.66 | 58.69 | 58.91 | 597,300 | -0.52(-0.87%) |
Jul 07, 2006 | 58.85 | 59.83 | 58.85 | 59.43 | 850,100 | +0.54(+0.92%) |
Jul 06, 2006 | 58.51 | 59.14 | 58.15 | 58.89 | 1,079,100 | +0.30(+0.51%) |
Jul 05, 2006 | 59.61 | 59.66 | 58.45 | 58.59 | 1,175,600 | -1.01(-1.69%) |