Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 59.90 | 60.98 | 59.14 | 60.73 | 130,499 | +0.84(+1.41%) |
Sep 28, 2006 | 59.90 | 59.90 | 59.33 | 59.89 | 116,032 | -0.03(-0.05%) |
Sep 27, 2006 | 59.11 | 60.72 | 58.84 | 59.91 | 127,121 | +1.14(+1.95%) |
Sep 26, 2006 | 56.96 | 59.23 | 56.96 | 58.77 | 166,705 | +2.08(+3.68%) |
Sep 25, 2006 | 56.40 | 56.92 | 55.26 | 56.69 | 143,645 | +0.63(+1.12%) |
Sep 22, 2006 | 56.78 | 57.10 | 55.90 | 56.06 | 77,844 | -0.63(-1.11%) |
Sep 21, 2006 | 56.58 | 57.54 | 56.51 | 56.69 | 76,155 | +0.30(+0.53%) |
Sep 20, 2006 | 57.94 | 58.65 | 56.28 | 56.39 | 107,587 | -1.80(-3.09%) |
Sep 19, 2006 | 58.58 | 58.89 | 56.75 | 58.18 | 107,587 | -0.07(-0.12%) |
Sep 18, 2006 | 57.46 | 58.38 | 56.09 | 58.25 | 149,006 | +2.48(+4.44%) |
Sep 15, 2006 | 55.65 | 56.24 | 55.03 | 55.77 | 86,363 | -0.22(-0.39%) |
Sep 14, 2006 | 56.99 | 57.05 | 55.86 | 55.99 | 109,790 | -0.52(-0.92%) |
Sep 13, 2006 | 57.95 | 58.38 | 56.33 | 56.51 | 154,147 | -1.43(-2.47%) |
Sep 12, 2006 | 56.09 | 57.99 | 56.01 | 57.94 | 145,114 | +1.87(+3.33%) |
Sep 11, 2006 | 57.44 | 58.05 | 55.08 | 56.07 | 303,814 | -2.53(-4.32%) |
Sep 08, 2006 | 60.02 | 60.02 | 58.46 | 58.61 | 148,712 | -1.29(-2.16%) |
Sep 07, 2006 | 61.32 | 61.32 | 59.66 | 59.90 | 116,252 | -1.42(-2.31%) |
Sep 06, 2006 | 63.99 | 63.99 | 60.99 | 61.32 | 121,320 | -2.67(-4.17%) |
Sep 05, 2006 | 63.18 | 64.00 | 62.98 | 63.99 | 135,640 | +1.08(+1.71%) |
Sep 01, 2006 | 63.02 | 63.05 | 62.64 | 62.91 | 55,005 | +0.01(+0.02%) |
Aug 31, 2006 | 62.71 | 63.11 | 62.07 | 62.90 | 70,353 | +0.12(+0.20%) |
Aug 30, 2006 | 63.59 | 63.73 | 62.62 | 62.77 | 76,008 | -0.74(-1.16%) |
Aug 29, 2006 | 63.86 | 63.90 | 63.06 | 63.51 | 43,989 | -0.45(-0.70%) |
Aug 28, 2006 | 63.66 | 64.21 | 63.48 | 63.96 | 110,965 | +0.49(+0.77%) |
Aug 25, 2006 | 63.33 | 63.99 | 63.17 | 63.47 | 32,312 | +0.14(+0.22%) |
Aug 24, 2006 | 63.81 | 64.00 | 63.25 | 63.33 | 28,567 | -0.52(-0.81%) |
Aug 23, 2006 | 64.07 | 64.14 | 63.47 | 63.85 | 53,463 | -0.18(-0.28%) |
Aug 22, 2006 | 64.00 | 64.41 | 63.65 | 64.03 | 123,890 | +0.08(+0.13%) |
Aug 21, 2006 | 63.88 | 64.00 | 63.32 | 63.94 | 61,467 | +0.19(+0.30%) |
Aug 18, 2006 | 63.25 | 63.86 | 63.21 | 63.75 | 53,756 | +0.15(+0.24%) |
Aug 17, 2006 | 63.80 | 63.80 | 62.30 | 63.60 | 81,222 | -0.19(-0.30%) |
Aug 16, 2006 | 64.00 | 64.14 | 63.02 | 63.80 | 128,076 | -0.23(-0.36%) |
Aug 15, 2006 | 64.00 | 64.04 | 62.64 | 64.03 | 148,565 | +0.03(+0.04%) |
Aug 14, 2006 | 65.85 | 65.85 | 63.47 | 64.00 | 149,961 | -1.88(-2.85%) |
Aug 11, 2006 | 67.62 | 67.99 | 65.16 | 65.88 | 162,592 | -1.74(-2.58%) |
Aug 10, 2006 | 67.25 | 67.74 | 66.29 | 67.62 | 134,979 | +0.34(+0.51%) |
Aug 09, 2006 | 67.62 | 67.63 | 66.27 | 67.28 | 146,068 | -0.16(-0.24%) |
Aug 08, 2006 | 66.72 | 67.99 | 66.70 | 67.44 | 157,451 | +0.99(+1.50%) |
Aug 07, 2006 | 65.09 | 66.60 | 65.09 | 66.45 | 161,123 | +1.93(+3.00%) |
Aug 04, 2006 | 63.32 | 65.36 | 63.32 | 64.52 | 126,387 | +1.70(+2.71%) |
Aug 03, 2006 | 62.09 | 63.11 | 62.01 | 62.81 | 86,143 | +0.53(+0.85%) |
Aug 02, 2006 | 61.79 | 62.61 | 61.71 | 62.28 | 112,507 | +0.83(+1.35%) |
Aug 01, 2006 | 60.98 | 61.47 | 60.65 | 61.45 | 46,266 | +0.57(+0.94%) |
Jul 31, 2006 | 60.46 | 61.14 | 60.46 | 60.88 | 61,688 | +0.48(+0.79%) |
Jul 28, 2006 | 60.59 | 61.17 | 60.31 | 60.40 | 49,570 | -0.31(-0.52%) |
Jul 27, 2006 | 61.14 | 61.55 | 60.62 | 60.72 | 63,230 | -0.42(-0.69%) |
Jul 26, 2006 | 61.48 | 61.64 | 60.75 | 61.14 | 64,992 | +0.08(+0.13%) |
Jul 25, 2006 | 61.37 | 61.56 | 60.73 | 61.06 | 52,141 | -0.26(-0.42%) |
Jul 24, 2006 | 59.45 | 61.75 | 59.45 | 61.32 | 92,458 | +2.00(+3.37%) |
Jul 21, 2006 | 59.25 | 59.55 | 57.94 | 59.31 | 61,835 | +0.07(+0.11%) |
Jul 20, 2006 | 60.35 | 60.58 | 59.02 | 59.25 | 60,366 | -1.05(-1.74%) |
Jul 19, 2006 | 57.67 | 60.54 | 57.67 | 60.30 | 160,536 | +2.87(+5.00%) |
Jul 18, 2006 | 57.87 | 58.21 | 57.04 | 57.42 | 98,554 | -0.22(-0.38%) |
Jul 17, 2006 | 57.74 | 58.08 | 57.44 | 57.64 | 97,085 | -0.44(-0.75%) |
Jul 14, 2006 | 58.28 | 58.28 | 57.60 | 58.08 | 58,677 | -0.19(-0.33%) |
Jul 13, 2006 | 59.37 | 59.37 | 58.02 | 58.27 | 79,239 | -1.12(-1.88%) |
Jul 12, 2006 | 58.55 | 59.38 | 58.55 | 59.38 | 54,344 | +0.63(+1.07%) |
Jul 11, 2006 | 58.55 | 58.96 | 58.14 | 58.76 | 73,364 | +0.15(+0.26%) |
Jul 10, 2006 | 58.69 | 59.34 | 58.58 | 58.61 | 69,472 | -0.08(-0.14%) |
Jul 07, 2006 | 58.28 | 58.88 | 58.08 | 58.69 | 101,932 | +0.41(+0.70%) |
Jul 06, 2006 | 57.16 | 58.54 | 57.16 | 58.28 | 92,312 | +1.02(+1.78%) |
Jul 05, 2006 | 57.84 | 57.84 | 56.41 | 57.26 | 78,358 | -0.72(-1.24%) |