Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 56.06 | 56.67 | 55.51 | 55.80 | 318,940 | -0.50(-0.89%) |
Sep 28, 2006 | 55.44 | 56.39 | 55.33 | 56.30 | 374,827 | +1.08(+1.96%) |
Sep 27, 2006 | 54.79 | 55.71 | 54.79 | 55.22 | 221,128 | +0.13(+0.24%) |
Sep 26, 2006 | 55.05 | 55.41 | 54.53 | 55.09 | 365,567 | -0.33(-0.60%) |
Sep 25, 2006 | 55.81 | 55.85 | 54.58 | 55.42 | 290,346 | -0.03(-0.05%) |
Sep 22, 2006 | 55.99 | 56.25 | 54.76 | 55.45 | 233,406 | -0.89(-1.58%) |
Sep 21, 2006 | 57.80 | 57.91 | 55.88 | 56.34 | 407,712 | -1.16(-2.02%) |
Sep 20, 2006 | 57.70 | 57.70 | 56.30 | 57.50 | 228,537 | +0.50(+0.88%) |
Sep 19, 2006 | 57.90 | 58.06 | 55.93 | 57.00 | 347,018 | -0.90(-1.55%) |
Sep 18, 2006 | 58.13 | 58.31 | 57.60 | 57.90 | 501,192 | -0.21(-0.36%) |
Sep 15, 2006 | 58.90 | 59.57 | 57.68 | 58.11 | 499,996 | -0.20(-0.34%) |
Sep 14, 2006 | 56.70 | 58.40 | 56.70 | 58.31 | 723,987 | +2.25(+4.01%) |
Sep 13, 2006 | 54.59 | 56.37 | 54.23 | 56.06 | 289,989 | +1.20(+2.19%) |
Sep 12, 2006 | 52.82 | 55.11 | 52.82 | 54.86 | 351,712 | +2.28(+4.34%) |
Sep 11, 2006 | 53.13 | 53.52 | 51.93 | 52.58 | 481,126 | -0.62(-1.17%) |
Sep 08, 2006 | 54.62 | 54.62 | 52.87 | 53.20 | 338,754 | -1.08(-1.99%) |
Sep 07, 2006 | 55.14 | 55.38 | 53.64 | 54.28 | 266,700 | -1.02(-1.84%) |
Sep 06, 2006 | 55.50 | 55.85 | 55.20 | 55.30 | 510,540 | -0.67(-1.20%) |
Sep 05, 2006 | 56.29 | 56.41 | 55.19 | 55.97 | 440,830 | -0.03(-0.05%) |
Sep 01, 2006 | 56.46 | 56.49 | 55.35 | 56.00 | 295,314 | +0.02(+0.04%) |
Aug 31, 2006 | 54.89 | 58.14 | 54.70 | 55.98 | 794,798 | +1.35(+2.47%) |
Aug 30, 2006 | 52.45 | 54.91 | 51.38 | 54.63 | 841,319 | +2.47(+4.74%) |
Aug 29, 2006 | 52.30 | 52.65 | 51.60 | 52.16 | 709,583 | -0.18(-0.34%) |
Aug 28, 2006 | 52.50 | 52.71 | 52.29 | 52.34 | 215,436 | -0.01(-0.02%) |
Aug 25, 2006 | 52.68 | 53.05 | 52.05 | 52.35 | 314,081 | -0.07(-0.13%) |
Aug 24, 2006 | 52.78 | 53.02 | 52.01 | 52.42 | 491,702 | +0.08(+0.15%) |
Aug 23, 2006 | 52.18 | 52.70 | 51.50 | 52.34 | 871,880 | -0.16(-0.30%) |
Aug 22, 2006 | 52.10 | 52.58 | 51.89 | 52.50 | 328,551 | +0.44(+0.85%) |
Aug 21, 2006 | 51.44 | 52.26 | 51.44 | 52.06 | 334,312 | +0.55(+1.07%) |
Aug 18, 2006 | 52.99 | 52.99 | 51.20 | 51.51 | 545,426 | -1.26(-2.39%) |
Aug 17, 2006 | 51.80 | 53.58 | 51.31 | 52.77 | 658,935 | +0.97(+1.87%) |
Aug 16, 2006 | 49.89 | 52.39 | 49.85 | 51.80 | 1,171,647 | +2.04(+4.10%) |
Aug 15, 2006 | 49.74 | 49.82 | 48.66 | 49.76 | 533,634 | +0.81(+1.65%) |
Aug 14, 2006 | 48.56 | 49.91 | 48.49 | 48.95 | 598,746 | +0.98(+2.04%) |
Aug 11, 2006 | 48.60 | 48.60 | 47.67 | 47.97 | 369,910 | -0.55(-1.13%) |
Aug 10, 2006 | 48.03 | 48.76 | 47.80 | 48.52 | 356,366 | +0.23(+0.48%) |
Aug 09, 2006 | 48.76 | 49.63 | 48.08 | 48.29 | 538,064 | +0.24(+0.50%) |
Aug 08, 2006 | 48.84 | 49.00 | 47.95 | 48.05 | 587,347 | -0.46(-0.95%) |
Aug 07, 2006 | 48.66 | 48.99 | 48.00 | 48.51 | 584,194 | -0.25(-0.51%) |
Aug 04, 2006 | 49.25 | 49.89 | 48.00 | 48.76 | 965,295 | -0.16(-0.33%) |
Aug 03, 2006 | 45.18 | 49.03 | 44.77 | 48.92 | 3,426,684 | +2.90(+6.30%) |
Aug 02, 2006 | 45.05 | 46.34 | 45.05 | 46.02 | 1,580,434 | +0.97(+2.15%) |
Aug 01, 2006 | 46.36 | 46.38 | 44.76 | 45.05 | 2,254,212 | -1.49(-3.20%) |
Jul 31, 2006 | 48.01 | 48.23 | 46.48 | 46.54 | 2,663,022 | -5.04(-9.77%) |
Jul 28, 2006 | 50.55 | 51.65 | 50.07 | 51.58 | 680,584 | +1.37(+2.73%) |
Jul 27, 2006 | 54.95 | 56.00 | 50.09 | 50.21 | 1,135,958 | -2.17(-4.14%) |
Jul 26, 2006 | 54.71 | 54.71 | 52.38 | 52.38 | 617,432 | -2.29(-4.19%) |
Jul 25, 2006 | 54.02 | 54.70 | 52.84 | 54.67 | 554,007 | +0.29(+0.53%) |
Jul 24, 2006 | 52.78 | 56.05 | 53.13 | 54.38 | 400,985 | +1.60(+3.03%) |
Jul 21, 2006 | 53.78 | 53.98 | 51.78 | 52.78 | 243,567 | -1.19(-2.20%) |
Jul 20, 2006 | 55.00 | 55.46 | 53.96 | 53.97 | 305,252 | -0.67(-1.23%) |
Jul 19, 2006 | 52.87 | 55.78 | 52.69 | 54.64 | 425,295 | +1.77(+3.35%) |
Jul 18, 2006 | 53.14 | 53.85 | 50.80 | 52.87 | 519,323 | -0.01(-0.02%) |
Jul 17, 2006 | 54.53 | 54.88 | 52.40 | 52.88 | 922,379 | -2.13(-3.87%) |
Jul 14, 2006 | 53.15 | 55.19 | 52.31 | 55.01 | 403,646 | +1.86(+3.50%) |
Jul 13, 2006 | 54.25 | 54.35 | 52.75 | 53.15 | 361,770 | -1.27(-2.33%) |
Jul 12, 2006 | 56.06 | 56.06 | 54.38 | 54.42 | 239,118 | -1.87(-3.32%) |
Jul 11, 2006 | 54.68 | 56.55 | 54.60 | 56.29 | 299,523 | +1.55(+2.83%) |
Jul 10, 2006 | 57.00 | 57.02 | 54.60 | 54.74 | 397,570 | -2.19(-3.85%) |
Jul 07, 2006 | 58.94 | 58.94 | 56.75 | 56.93 | 230,859 | -1.87(-3.18%) |
Jul 06, 2006 | 57.93 | 59.40 | 57.78 | 58.80 | 284,183 | +0.90(+1.55%) |
Jul 05, 2006 | 60.15 | 60.15 | 57.15 | 57.90 | 228,391 | -2.45(-4.06%) |