Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 60.31 | 61.04 | 60.07 | 60.52 | 1,577,139 | -0.58(-0.95%) |
Sep 28, 2006 | 61.38 | 61.66 | 60.81 | 61.10 | 1,237,859 | +0.03(+0.05%) |
Sep 27, 2006 | 61.36 | 61.75 | 60.90 | 61.07 | 2,031,231 | -0.21(-0.34%) |
Sep 26, 2006 | 60.98 | 61.44 | 60.74 | 61.28 | 2,039,258 | +0.54(+0.90%) |
Sep 25, 2006 | 59.67 | 61.20 | 59.60 | 60.74 | 2,667,648 | +1.48(+2.50%) |
Sep 22, 2006 | 59.64 | 59.65 | 59.20 | 59.26 | 1,351,813 | -0.46(-0.77%) |
Sep 21, 2006 | 60.56 | 60.56 | 59.65 | 59.72 | 1,091,512 | -0.87(-1.44%) |
Sep 20, 2006 | 59.89 | 60.62 | 59.85 | 60.59 | 1,854,639 | +0.75(+1.25%) |
Sep 19, 2006 | 60.07 | 60.17 | 59.49 | 59.84 | 1,271,687 | -0.22(-0.36%) |
Sep 18, 2006 | 60.54 | 60.72 | 60.03 | 60.06 | 1,146,554 | -0.66(-1.09%) |
Sep 15, 2006 | 60.11 | 60.77 | 60.01 | 60.72 | 2,339,549 | +0.81(+1.35%) |
Sep 14, 2006 | 60.56 | 60.59 | 59.89 | 59.91 | 1,862,236 | -0.64(-1.06%) |
Sep 13, 2006 | 59.96 | 60.68 | 59.96 | 60.56 | 1,409,434 | +0.36(+0.59%) |
Sep 12, 2006 | 59.20 | 60.34 | 59.20 | 60.20 | 2,023,347 | +0.83(+1.40%) |
Sep 11, 2006 | 58.50 | 59.62 | 58.47 | 59.37 | 3,711,143 | +0.61(+1.03%) |
Sep 08, 2006 | 58.58 | 58.89 | 57.93 | 58.76 | 2,081,112 | +0.36(+0.61%) |
Sep 07, 2006 | 59.21 | 59.21 | 58.41 | 58.41 | 1,987,370 | -0.80(-1.36%) |
Sep 06, 2006 | 60.03 | 60.08 | 58.88 | 59.21 | 3,343,769 | -0.08(-0.14%) |
Sep 05, 2006 | 59.17 | 59.75 | 59.13 | 59.29 | 1,563,665 | -0.15(-0.25%) |
Sep 01, 2006 | 60.00 | 60.00 | 59.37 | 59.44 | 1,010,957 | -0.46(-0.77%) |
Aug 31, 2006 | 59.58 | 60.00 | 59.55 | 59.90 | 1,302,075 | +0.49(+0.82%) |
Aug 30, 2006 | 59.59 | 59.64 | 59.12 | 59.41 | 1,054,675 | -0.08(-0.13%) |
Aug 29, 2006 | 59.30 | 59.63 | 58.96 | 59.49 | 1,476,229 | +0.18(+0.31%) |
Aug 28, 2006 | 58.21 | 59.45 | 58.16 | 59.31 | 1,635,333 | +0.80(+1.36%) |
Aug 25, 2006 | 58.22 | 58.76 | 58.09 | 58.51 | 1,026,150 | +0.08(+0.14%) |
Aug 24, 2006 | 58.21 | 58.53 | 58.11 | 58.43 | 1,011,960 | +0.18(+0.31%) |
Aug 23, 2006 | 57.79 | 58.30 | 57.58 | 58.25 | 1,222,522 | +0.47(+0.81%) |
Aug 22, 2006 | 58.48 | 58.51 | 57.59 | 57.78 | 1,108,856 | -0.61(-1.05%) |
Aug 21, 2006 | 58.78 | 58.94 | 58.06 | 58.39 | 1,361,273 | -0.57(-0.96%) |
Aug 18, 2006 | 58.99 | 59.09 | 58.62 | 58.96 | 1,226,679 | +0.12(+0.20%) |
Aug 17, 2006 | 57.98 | 58.91 | 57.76 | 58.84 | 2,807,975 | +0.87(+1.49%) |
Aug 16, 2006 | 58.32 | 58.41 | 57.84 | 57.98 | 3,193,265 | +0.27(+0.46%) |
Aug 15, 2006 | 57.50 | 57.83 | 57.18 | 57.71 | 1,085,779 | +0.87(+1.52%) |
Aug 14, 2006 | 56.56 | 57.19 | 56.43 | 56.84 | 1,679,051 | +0.61(+1.08%) |
Aug 11, 2006 | 55.94 | 56.44 | 55.94 | 56.24 | 1,299,924 | +0.02(+0.04%) |
Aug 10, 2006 | 55.57 | 56.37 | 55.50 | 56.22 | 1,965,009 | +0.50(+0.90%) |
Aug 09, 2006 | 56.89 | 57.04 | 55.69 | 55.71 | 2,385,274 | -0.79(-1.40%) |
Aug 08, 2006 | 57.30 | 57.42 | 56.34 | 56.50 | 2,448,915 | -0.57(-0.99%) |
Aug 07, 2006 | 57.31 | 57.43 | 56.90 | 57.07 | 1,538,868 | -0.55(-0.96%) |
Aug 04, 2006 | 58.01 | 58.32 | 57.12 | 57.62 | 2,146,761 | +0.05(+0.08%) |
Aug 03, 2006 | 57.69 | 57.91 | 57.42 | 57.57 | 4,042,108 | -0.82(-1.40%) |
Aug 02, 2006 | 58.85 | 58.85 | 58.04 | 58.39 | 3,948,509 | -0.70(-1.18%) |
Aug 01, 2006 | 58.95 | 59.23 | 58.72 | 59.08 | 2,495,070 | -0.10(-0.18%) |
Jul 31, 2006 | 59.34 | 59.43 | 58.95 | 59.19 | 2,347,719 | -0.46(-0.77%) |
Jul 28, 2006 | 58.33 | 59.86 | 57.58 | 59.65 | 3,075,586 | +1.05(+1.79%) |
Jul 27, 2006 | 58.73 | 60.03 | 58.11 | 58.60 | 2,938,269 | -0.76(-1.28%) |
Jul 26, 2006 | 59.78 | 59.91 | 59.04 | 59.36 | 2,394,447 | -0.42(-0.70%) |
Jul 25, 2006 | 59.09 | 59.82 | 58.78 | 59.78 | 1,411,584 | +0.55(+0.93%) |
Jul 24, 2006 | 58.62 | 59.52 | 58.81 | 59.23 | 1,527,831 | +0.62(+1.06%) |
Jul 21, 2006 | 59.91 | 59.91 | 58.25 | 58.61 | 1,964,722 | -0.84(-1.42%) |
Jul 20, 2006 | 58.49 | 59.45 | 58.13 | 59.45 | 3,945,212 | +1.42(+2.45%) |
Jul 19, 2006 | 57.03 | 58.30 | 57.01 | 58.03 | 2,194,062 | +1.18(+2.07%) |
Jul 18, 2006 | 57.17 | 57.17 | 56.37 | 56.85 | 1,474,079 | -0.21(-0.37%) |
Jul 17, 2006 | 56.37 | 57.20 | 56.33 | 57.06 | 1,271,114 | +0.57(+1.01%) |
Jul 14, 2006 | 56.91 | 57.01 | 56.16 | 56.49 | 1,747,423 | -0.47(-0.83%) |
Jul 13, 2006 | 57.28 | 57.56 | 56.82 | 56.96 | 2,590,676 | -0.31(-0.55%) |
Jul 12, 2006 | 57.95 | 58.25 | 57.15 | 57.28 | 2,167,258 | -0.91(-1.56%) |
Jul 11, 2006 | 58.64 | 58.75 | 57.83 | 58.18 | 2,542,658 | -0.63(-1.07%) |
Jul 10, 2006 | 58.60 | 58.94 | 58.56 | 58.81 | 1,584,305 | +0.57(+0.98%) |
Jul 07, 2006 | 58.32 | 58.76 | 58.16 | 58.24 | 1,173,358 | -0.50(-0.86%) |
Jul 06, 2006 | 58.67 | 58.91 | 58.53 | 58.74 | 2,727,133 | +0.13(+0.21%) |
Jul 05, 2006 | 59.44 | 59.48 | 58.35 | 58.62 | 1,869,116 | -0.82(-1.39%) |