Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 53.97 | 54.62 | 53.97 | 54.05 | 35,767 | -0.34(-0.63%) |
Aug 30, 2006 | 55.04 | 55.05 | 53.86 | 54.39 | 68,542 | -0.81(-1.46%) |
Aug 29, 2006 | 55.24 | 55.27 | 54.68 | 55.20 | 35,618 | -0.26(-0.47%) |
Aug 28, 2006 | 55.69 | 55.91 | 55.39 | 55.46 | 31,876 | -0.80(-1.43%) |
Aug 25, 2006 | 56.45 | 56.72 | 56.19 | 56.26 | 43,849 | +0.42(+0.75%) |
Aug 24, 2006 | 55.35 | 55.84 | 55.16 | 55.84 | 28,883 | +0.62(+1.13%) |
Aug 23, 2006 | 56.05 | 56.07 | 55.03 | 55.22 | 15,713 | -0.91(-1.62%) |
Aug 22, 2006 | 55.97 | 56.15 | 55.80 | 56.13 | 19,006 | +0.27(+0.49%) |
Aug 21, 2006 | 55.98 | 56.12 | 55.63 | 55.85 | 105,507 | +0.39(+0.71%) |
Aug 18, 2006 | 55.12 | 55.49 | 54.62 | 55.46 | 25,291 | +0.81(+1.48%) |
Aug 17, 2006 | 54.64 | 54.74 | 54.23 | 54.65 | 99,072 | -0.39(-0.72%) |
Aug 16, 2006 | 55.17 | 55.85 | 54.75 | 55.05 | 127,057 | -0.17(-0.31%) |
Aug 15, 2006 | 55.52 | 55.52 | 54.89 | 55.22 | 30,529 | +0.29(+0.54%) |
Aug 14, 2006 | 55.75 | 55.75 | 54.75 | 54.93 | 40,107 | -1.06(-1.90%) |
Aug 11, 2006 | 55.86 | 56.16 | 55.69 | 55.99 | 14,217 | -0.13(-0.23%) |
Aug 10, 2006 | 56.03 | 56.22 | 55.55 | 56.12 | 28,584 | -0.35(-0.63%) |
Aug 09, 2006 | 56.40 | 57.21 | 56.35 | 56.47 | 32,624 | +0.46(+0.82%) |
Aug 08, 2006 | 56.36 | 56.87 | 56.01 | 56.01 | 52,678 | -0.36(-0.64%) |
Aug 07, 2006 | 56.26 | 56.68 | 55.84 | 56.37 | 44,597 | +0.49(+0.87%) |
Aug 04, 2006 | 56.42 | 56.42 | 55.42 | 55.88 | 57,467 | -0.52(-0.93%) |
Aug 03, 2006 | 56.32 | 56.97 | 56.16 | 56.41 | 56,420 | -0.45(-0.79%) |
Aug 02, 2006 | 57.39 | 57.86 | 56.55 | 56.86 | 66,447 | +0.03(+0.06%) |
Aug 01, 2006 | 56.74 | 56.87 | 56.03 | 56.82 | 27,686 | +0.25(+0.44%) |
Jul 31, 2006 | 56.16 | 56.91 | 55.77 | 56.58 | 61,059 | +1.00(+1.80%) |
Jul 28, 2006 | 55.46 | 55.68 | 54.76 | 55.57 | 61,209 | -0.04(-0.07%) |
Jul 27, 2006 | 56.70 | 56.72 | 55.61 | 55.61 | 54,774 | -0.39(-0.70%) |
Jul 26, 2006 | 54.95 | 56.37 | 54.67 | 56.01 | 51,631 | +0.98(+1.78%) |
Jul 25, 2006 | 54.32 | 55.05 | 54.20 | 55.03 | 43,549 | +1.14(+2.12%) |
Jul 24, 2006 | 52.77 | 54.00 | 52.70 | 53.88 | 61,807 | +1.52(+2.90%) |
Jul 21, 2006 | 53.34 | 53.34 | 52.31 | 52.37 | 59,712 | -0.83(-1.56%) |
Jul 20, 2006 | 54.74 | 54.74 | 53.20 | 53.20 | 25,890 | -1.29(-2.37%) |
Jul 19, 2006 | 54.13 | 54.75 | 53.64 | 54.48 | 49,536 | +0.53(+0.98%) |
Jul 18, 2006 | 54.43 | 54.48 | 53.16 | 53.96 | 55,073 | +0.07(+0.12%) |
Jul 17, 2006 | 54.97 | 55.15 | 53.58 | 53.89 | 95,480 | -1.60(-2.89%) |
Jul 14, 2006 | 55.17 | 55.57 | 54.57 | 55.49 | 61,209 | +0.55(+1.00%) |
Jul 13, 2006 | 55.51 | 55.71 | 54.89 | 54.95 | 76,773 | -0.57(-1.03%) |
Jul 12, 2006 | 55.87 | 56.10 | 55.27 | 55.52 | 67,345 | -0.15(-0.26%) |
Jul 11, 2006 | 55.19 | 55.81 | 54.88 | 55.67 | 69,440 | +0.92(+1.68%) |
Jul 10, 2006 | 54.89 | 55.38 | 54.50 | 54.75 | 60,460 | +0.12(+0.22%) |
Jul 07, 2006 | 55.93 | 56.03 | 54.47 | 54.63 | 84,106 | -0.79(-1.42%) |
Jul 06, 2006 | 55.74 | 56.05 | 55.29 | 55.41 | 32,924 | -0.23(-0.42%) |
Jul 05, 2006 | 55.01 | 55.75 | 54.48 | 55.65 | 222,388 | +0.22(+0.40%) |
Jul 03, 2006 | 55.26 | 55.58 | 54.95 | 55.43 | 45,495 | +0.63(+1.16%) |
Jun 30, 2006 | 54.99 | 55.05 | 54.46 | 54.79 | 55,222 | +0.27(+0.49%) |
Jun 29, 2006 | 53.52 | 54.63 | 53.52 | 54.53 | 63,304 | +1.56(+2.95%) |
Jun 28, 2006 | 52.15 | 53.03 | 52.15 | 52.96 | 70,787 | +0.92(+1.76%) |
Jun 27, 2006 | 52.52 | 52.81 | 52.05 | 52.05 | 43,400 | +0.14(+0.27%) |
Jun 26, 2006 | 51.35 | 52.00 | 51.06 | 51.91 | 40,856 | +0.55(+1.08%) |
Jun 23, 2006 | 51.25 | 51.68 | 51.12 | 51.35 | 58,665 | +1.00(+1.99%) |
Jun 22, 2006 | 50.06 | 50.50 | 49.72 | 50.35 | 25,591 | +0.29(+0.57%) |
Jun 21, 2006 | 48.86 | 50.62 | 48.86 | 50.06 | 52,978 | +1.08(+2.21%) |
Jun 20, 2006 | 49.45 | 50.12 | 48.91 | 48.98 | 67,195 | -0.47(-0.95%) |
Jun 19, 2006 | 50.70 | 50.70 | 49.24 | 49.45 | 61,209 | -1.62(-3.17%) |
Jun 16, 2006 | 51.59 | 51.59 | 50.32 | 51.06 | 58,216 | -0.37(-0.73%) |
Jun 15, 2006 | 50.17 | 51.66 | 49.99 | 51.44 | 180,035 | +2.17(+4.41%) |
Jun 14, 2006 | 48.04 | 49.35 | 48.04 | 49.27 | 64,052 | +1.16(+2.40%) |
Jun 13, 2006 | 48.98 | 49.73 | 47.96 | 48.11 | 144,866 | -1.52(-3.07%) |
Jun 12, 2006 | 51.05 | 51.22 | 49.58 | 49.63 | 81,712 | -1.30(-2.56%) |
Jun 09, 2006 | 51.44 | 51.72 | 50.45 | 50.94 | 34,420 | -0.34(-0.66%) |
Jun 08, 2006 | 50.42 | 51.28 | 49.17 | 51.28 | 133,792 | +0.18(+0.35%) |
Jun 07, 2006 | 52.79 | 52.79 | 51.05 | 51.10 | 48,488 | -1.75(-3.31%) |
Jun 06, 2006 | 52.92 | 53.30 | 52.39 | 52.85 | 49,985 | -0.20(-0.38%) |
Jun 05, 2006 | 54.93 | 55.17 | 52.93 | 53.05 | 91,888 | -1.70(-3.10%) |
Jun 02, 2006 | 54.44 | 54.88 | 53.97 | 54.75 | 54,325 | +0.77(+1.42%) |