Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 58.87 | 59.11 | 58.44 | 58.44 | 664,563 | -0.29(-0.49%) |
Aug 30, 2006 | 57.83 | 58.77 | 57.68 | 58.72 | 133,516 | +1.01(+1.76%) |
Aug 29, 2006 | 57.83 | 57.83 | 57.23 | 57.71 | 196,249 | -0.05(-0.09%) |
Aug 28, 2006 | 57.47 | 57.83 | 57.32 | 57.76 | 223,590 | +0.37(+0.64%) |
Aug 25, 2006 | 57.41 | 57.47 | 57.14 | 57.39 | 124,794 | -0.02(-0.03%) |
Aug 24, 2006 | 57.29 | 57.41 | 57.18 | 57.41 | 176,624 | +0.21(+0.36%) |
Aug 23, 2006 | 57.53 | 57.89 | 56.92 | 57.20 | 220,570 | -0.69(-1.18%) |
Aug 22, 2006 | 56.94 | 57.95 | 56.94 | 57.89 | 173,101 | +0.72(+1.25%) |
Aug 21, 2006 | 56.67 | 57.29 | 56.48 | 57.17 | 123,117 | +0.36(+0.63%) |
Aug 18, 2006 | 56.34 | 56.82 | 56.18 | 56.82 | 188,365 | +0.72(+1.28%) |
Aug 17, 2006 | 55.86 | 56.43 | 55.58 | 56.10 | 193,901 | -0.08(-0.15%) |
Aug 16, 2006 | 57.19 | 57.23 | 56.02 | 56.18 | 331,107 | -0.86(-1.51%) |
Aug 15, 2006 | 56.40 | 57.13 | 56.33 | 57.04 | 335,636 | +1.03(+1.84%) |
Aug 14, 2006 | 55.77 | 56.63 | 55.77 | 56.01 | 228,286 | +0.20(+0.35%) |
Aug 11, 2006 | 56.04 | 56.04 | 55.53 | 55.81 | 243,885 | -0.31(-0.55%) |
Aug 10, 2006 | 55.44 | 56.40 | 54.87 | 56.12 | 137,374 | +0.53(+0.95%) |
Aug 09, 2006 | 56.19 | 56.19 | 55.38 | 55.59 | 318,192 | -0.42(-0.76%) |
Aug 08, 2006 | 56.64 | 56.64 | 55.85 | 56.02 | 316,850 | -0.73(-1.28%) |
Aug 07, 2006 | 57.08 | 57.10 | 56.42 | 56.74 | 174,276 | -0.49(-0.85%) |
Aug 04, 2006 | 56.88 | 57.61 | 56.88 | 57.23 | 266,530 | +0.73(+1.29%) |
Aug 03, 2006 | 55.62 | 56.77 | 55.62 | 56.51 | 159,850 | +0.49(+0.87%) |
Aug 02, 2006 | 56.07 | 56.26 | 55.80 | 56.02 | 194,236 | -0.11(-0.20%) |
Aug 01, 2006 | 56.01 | 56.42 | 55.39 | 56.13 | 177,463 | -0.16(-0.29%) |
Jul 31, 2006 | 56.34 | 56.66 | 55.85 | 56.29 | 199,603 | -0.41(-0.72%) |
Jul 28, 2006 | 56.04 | 56.71 | 55.97 | 56.70 | 220,570 | +0.87(+1.56%) |
Jul 27, 2006 | 56.28 | 56.43 | 55.77 | 55.83 | 215,874 | +0.08(+0.15%) |
Jul 26, 2006 | 55.50 | 56.17 | 54.78 | 55.74 | 422,019 | +0.24(+0.43%) |
Jul 25, 2006 | 54.76 | 55.70 | 54.63 | 55.50 | 241,537 | +0.66(+1.20%) |
Jul 24, 2006 | 54.32 | 55.10 | 54.50 | 54.85 | 484,920 | +0.52(+0.97%) |
Jul 21, 2006 | 55.62 | 55.68 | 54.32 | 54.32 | 296,554 | -1.48(-2.65%) |
Jul 20, 2006 | 56.16 | 56.28 | 55.77 | 55.80 | 376,396 | -0.23(-0.41%) |
Jul 19, 2006 | 54.67 | 56.13 | 54.64 | 56.03 | 310,308 | +1.49(+2.73%) |
Jul 18, 2006 | 53.54 | 54.55 | 53.49 | 54.54 | 264,014 | +1.10(+2.05%) |
Jul 17, 2006 | 53.81 | 54.16 | 53.25 | 53.45 | 203,461 | -0.51(-0.95%) |
Jul 14, 2006 | 54.25 | 54.34 | 53.35 | 53.96 | 435,438 | -0.29(-0.54%) |
Jul 13, 2006 | 54.55 | 54.87 | 53.81 | 54.25 | 373,041 | -0.60(-1.09%) |
Jul 12, 2006 | 55.08 | 55.13 | 54.64 | 54.85 | 252,608 | -0.23(-0.41%) |
Jul 11, 2006 | 54.37 | 55.09 | 53.83 | 55.08 | 237,847 | +0.55(+1.02%) |
Jul 10, 2006 | 53.98 | 54.56 | 53.97 | 54.52 | 174,443 | +0.68(+1.26%) |
Jul 07, 2006 | 53.92 | 54.69 | 53.66 | 53.84 | 152,135 | -0.20(-0.38%) |
Jul 06, 2006 | 53.72 | 54.31 | 53.50 | 54.04 | 190,714 | +0.24(+0.45%) |
Jul 05, 2006 | 52.82 | 53.96 | 52.58 | 53.80 | 269,884 | +0.73(+1.37%) |
Jul 03, 2006 | 52.89 | 53.35 | 52.52 | 53.07 | 137,542 | +0.20(+0.38%) |
Jun 30, 2006 | 52.82 | 53.64 | 52.46 | 52.87 | 397,866 | +0.11(+0.21%) |
Jun 29, 2006 | 51.78 | 52.76 | 51.52 | 52.76 | 407,594 | +0.98(+1.90%) |
Jun 28, 2006 | 51.84 | 51.84 | 51.39 | 51.77 | 331,107 | +0.24(+0.47%) |
Jun 27, 2006 | 51.78 | 52.14 | 51.39 | 51.53 | 320,708 | -0.33(-0.63%) |
Jun 26, 2006 | 51.33 | 51.86 | 50.93 | 51.86 | 374,047 | +0.78(+1.52%) |
Jun 23, 2006 | 51.09 | 51.32 | 50.68 | 51.08 | 359,790 | -0.13(-0.24%) |
Jun 22, 2006 | 50.50 | 51.38 | 50.41 | 51.21 | 613,908 | +0.60(+1.19%) |
Jun 21, 2006 | 50.14 | 50.63 | 50.14 | 50.60 | 276,929 | +0.45(+0.89%) |
Jun 20, 2006 | 50.14 | 50.42 | 50.10 | 50.16 | 329,765 | -0.21(-0.41%) |
Jun 19, 2006 | 50.26 | 50.61 | 50.08 | 50.37 | 605,856 | -0.01(-0.02%) |
Jun 16, 2006 | 50.17 | 50.43 | 50.08 | 50.38 | 2,693,479 | +0.07(+0.13%) |
Jun 15, 2006 | 50.32 | 50.73 | 50.27 | 50.31 | 341,004 | -0.07(-0.13%) |
Jun 14, 2006 | 49.95 | 50.56 | 49.78 | 50.38 | 282,297 | +0.42(+0.85%) |
Jun 13, 2006 | 51.27 | 51.42 | 49.80 | 49.95 | 368,512 | -1.68(-3.26%) |
Jun 12, 2006 | 52.75 | 52.75 | 51.57 | 51.64 | 132,342 | -1.17(-2.22%) |
Jun 09, 2006 | 52.46 | 53.17 | 52.34 | 52.81 | 173,269 | +0.46(+0.89%) |
Jun 08, 2006 | 52.20 | 52.43 | 51.25 | 52.34 | 175,617 | -0.11(-0.22%) |
Jun 07, 2006 | 52.31 | 53.09 | 51.73 | 52.46 | 180,649 | +0.05(+0.10%) |
Jun 06, 2006 | 52.99 | 53.01 | 52.19 | 52.40 | 483,578 | -0.58(-1.10%) |
Jun 05, 2006 | 52.31 | 53.63 | 52.30 | 52.99 | 365,325 | +0.44(+0.83%) |
Jun 02, 2006 | 52.46 | 52.87 | 52.17 | 52.55 | 262,504 | +0.82(+1.58%) |