Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 55.95 | 55.97 | 55.77 | 55.84 | 1,098,698 | -0.04(-0.08%) |
Sep 28, 2006 | 55.95 | 56.00 | 55.74 | 55.89 | 1,060,883 | -0.02(-0.04%) |
Sep 27, 2006 | 55.94 | 55.96 | 55.72 | 55.91 | 2,765,308 | +0.07(+0.12%) |
Sep 26, 2006 | 55.45 | 55.84 | 55.36 | 55.84 | 2,732,876 | +0.20(+0.35%) |
Sep 25, 2006 | 55.49 | 55.87 | 55.16 | 55.65 | 1,182,884 | +0.28(+0.50%) |
Sep 22, 2006 | 55.32 | 55.40 | 55.11 | 55.37 | 712,684 | -0.05(-0.09%) |
Sep 21, 2006 | 55.59 | 55.71 | 55.21 | 55.42 | 1,034,385 | -0.09(-0.17%) |
Sep 20, 2006 | 55.52 | 55.68 | 55.39 | 55.52 | 1,389,761 | +0.17(+0.31%) |
Sep 19, 2006 | 55.38 | 55.47 | 55.07 | 55.34 | 1,380,653 | -0.15(-0.27%) |
Sep 18, 2006 | 55.41 | 55.55 | 55.26 | 55.50 | 981,527 | +0.18(+0.33%) |
Sep 15, 2006 | 55.58 | 55.58 | 55.27 | 55.31 | 832,614 | -0.05(-0.09%) |
Sep 14, 2006 | 55.26 | 55.37 | 55.14 | 55.37 | 540,033 | -0.01(-0.03%) |
Sep 13, 2006 | 55.08 | 55.44 | 55.00 | 55.38 | 729,383 | +0.27(+0.49%) |
Sep 12, 2006 | 54.79 | 55.17 | 54.67 | 55.11 | 1,374,166 | +0.39(+0.72%) |
Sep 11, 2006 | 54.61 | 54.78 | 54.40 | 54.72 | 823,506 | -0.09(-0.16%) |
Sep 08, 2006 | 54.84 | 54.85 | 54.63 | 54.81 | 310,798 | +0.01(+0.03%) |
Sep 07, 2006 | 54.91 | 54.93 | 54.65 | 54.79 | 911,418 | -0.22(-0.40%) |
Sep 06, 2006 | 55.12 | 55.21 | 54.88 | 55.01 | 1,398,042 | -0.31(-0.56%) |
Sep 05, 2006 | 55.34 | 55.48 | 55.21 | 55.32 | 3,267,665 | +0.02(+0.04%) |
Sep 01, 2006 | 55.20 | 55.34 | 55.04 | 55.30 | 1,406,184 | +0.36(+0.66%) |
Aug 31, 2006 | 55.10 | 55.10 | 54.92 | 54.94 | 633,052 | -0.12(-0.21%) |
Aug 30, 2006 | 55.12 | 55.21 | 54.94 | 55.05 | 1,102,424 | -0.02(-0.04%) |
Aug 29, 2006 | 55.10 | 55.13 | 54.76 | 55.08 | 953,787 | +0.01(+0.01%) |
Aug 28, 2006 | 54.80 | 55.16 | 54.74 | 55.07 | 1,699,456 | +0.19(+0.34%) |
Aug 25, 2006 | 54.85 | 54.97 | 54.77 | 54.88 | 728,831 | +0.07(+0.13%) |
Aug 24, 2006 | 54.94 | 54.94 | 54.71 | 54.81 | 917,905 | +0.11(+0.20%) |
Aug 23, 2006 | 54.97 | 55.04 | 54.55 | 54.70 | 1,049,566 | -0.23(-0.42%) |
Aug 22, 2006 | 54.82 | 55.00 | 54.73 | 54.93 | 3,668,308 | +0.07(+0.12%) |
Aug 21, 2006 | 54.84 | 54.91 | 54.75 | 54.87 | 1,483,194 | -0.01(-0.03%) |
Aug 18, 2006 | 54.79 | 54.93 | 54.58 | 54.88 | 734,627 | +0.21(+0.38%) |
Aug 17, 2006 | 54.60 | 54.80 | 54.54 | 54.67 | 1,180,124 | +0.01(+0.01%) |
Aug 16, 2006 | 54.71 | 54.71 | 54.52 | 54.66 | 1,657,777 | +0.36(+0.67%) |
Aug 15, 2006 | 54.37 | 54.50 | 54.12 | 54.30 | 1,799,237 | +0.48(+0.89%) |
Aug 14, 2006 | 54.20 | 54.21 | 53.74 | 53.82 | 2,104,930 | +0.01(+0.01%) |
Aug 11, 2006 | 53.95 | 53.98 | 53.63 | 53.81 | 1,027,761 | -0.23(-0.43%) |
Aug 10, 2006 | 53.76 | 54.07 | 53.61 | 54.05 | 943,713 | +0.13(+0.24%) |
Aug 09, 2006 | 54.30 | 54.58 | 53.74 | 53.92 | 1,364,229 | -0.23(-0.43%) |
Aug 08, 2006 | 54.49 | 54.58 | 54.02 | 54.15 | 829,716 | -0.20(-0.37%) |
Aug 07, 2006 | 54.37 | 54.39 | 54.16 | 54.35 | 629,740 | -0.04(-0.08%) |
Aug 04, 2006 | 54.74 | 54.88 | 54.21 | 54.39 | 1,764,873 | +0.01(+0.01%) |
Aug 03, 2006 | 54.08 | 54.49 | 54.00 | 54.39 | 1,532,464 | +0.06(+0.11%) |
Aug 02, 2006 | 54.27 | 54.51 | 54.15 | 54.33 | 1,617,064 | +0.29(+0.54%) |
Aug 01, 2006 | 54.02 | 54.09 | 53.75 | 54.04 | 1,003,747 | -0.08(-0.15%) |
Jul 31, 2006 | 54.13 | 54.21 | 53.95 | 54.12 | 1,005,817 | -0.10(-0.19%) |
Jul 28, 2006 | 53.82 | 54.30 | 53.71 | 54.22 | 760,159 | +0.60(+1.12%) |
Jul 27, 2006 | 54.02 | 54.16 | 53.50 | 53.62 | 2,468,034 | -0.14(-0.27%) |
Jul 26, 2006 | 53.55 | 54.00 | 53.45 | 53.76 | 1,260,170 | +0.17(+0.32%) |
Jul 25, 2006 | 53.26 | 53.78 | 53.16 | 53.59 | 1,364,643 | +0.39(+0.74%) |
Jul 24, 2006 | 52.71 | 53.33 | 52.58 | 53.20 | 1,749,140 | +0.77(+1.46%) |
Jul 21, 2006 | 52.87 | 52.87 | 52.31 | 52.43 | 792,316 | -0.23(-0.44%) |
Jul 20, 2006 | 53.13 | 53.18 | 52.66 | 52.66 | 1,343,390 | -0.43(-0.82%) |
Jul 19, 2006 | 52.32 | 53.13 | 52.30 | 53.10 | 898,721 | +0.99(+1.91%) |
Jul 18, 2006 | 52.13 | 52.20 | 51.63 | 52.10 | 826,542 | +0.34(+0.66%) |
Jul 17, 2006 | 52.08 | 52.13 | 51.76 | 51.76 | 1,391,831 | -0.25(-0.47%) |
Jul 14, 2006 | 52.17 | 52.28 | 51.68 | 52.01 | 821,712 | -0.13(-0.25%) |
Jul 13, 2006 | 52.83 | 52.84 | 52.14 | 52.14 | 960,688 | -0.75(-1.41%) |
Jul 12, 2006 | 53.45 | 53.46 | 52.82 | 52.89 | 923,977 | -0.47(-0.88%) |
Jul 11, 2006 | 53.21 | 53.43 | 52.89 | 53.36 | 1,091,383 | +0.07(+0.14%) |
Jul 10, 2006 | 53.26 | 53.44 | 53.10 | 53.29 | 755,605 | +0.24(+0.45%) |
Jul 07, 2006 | 53.24 | 53.44 | 52.94 | 53.05 | 1,675,994 | -0.22(-0.42%) |
Jul 06, 2006 | 53.13 | 53.39 | 53.13 | 53.27 | 1,061,021 | +0.22(+0.42%) |
Jul 05, 2006 | 53.13 | 53.21 | 52.81 | 53.05 | 1,644,666 | -0.26(-0.49%) |