Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 50.48 | 51.21 | 50.39 | 51.21 | 85,343 | +0.73(+1.44%) |
Sep 28, 2006 | 51.24 | 51.38 | 50.26 | 50.48 | 272,237 | -0.76(-1.49%) |
Sep 27, 2006 | 52.65 | 52.65 | 51.24 | 51.24 | 57,595 | -1.42(-2.70%) |
Sep 26, 2006 | 52.41 | 52.76 | 52.22 | 52.66 | 64,357 | +0.34(+0.66%) |
Sep 25, 2006 | 52.28 | 52.55 | 52.28 | 52.32 | 74,151 | +0.04(+0.08%) |
Sep 22, 2006 | 52.63 | 52.63 | 52.06 | 52.28 | 51,299 | -0.36(-0.68%) |
Sep 21, 2006 | 52.71 | 52.87 | 52.44 | 52.64 | 77,532 | -0.11(-0.21%) |
Sep 20, 2006 | 52.02 | 52.75 | 52.02 | 52.75 | 116,356 | +0.69(+1.32%) |
Sep 19, 2006 | 52.47 | 52.48 | 51.88 | 52.06 | 125,683 | -0.45(-0.87%) |
Sep 18, 2006 | 52.24 | 52.75 | 52.17 | 52.52 | 147,486 | -0.10(-0.20%) |
Sep 15, 2006 | 52.06 | 52.72 | 52.06 | 52.62 | 70,653 | +0.49(+0.94%) |
Sep 14, 2006 | 52.11 | 52.15 | 51.86 | 52.13 | 54,563 | +0.02(+0.03%) |
Sep 13, 2006 | 51.48 | 52.16 | 51.47 | 52.11 | 103,298 | +0.65(+1.27%) |
Sep 12, 2006 | 51.38 | 51.63 | 51.32 | 51.46 | 89,657 | +0.17(+0.33%) |
Sep 11, 2006 | 51.51 | 51.55 | 51.28 | 51.29 | 53,981 | -0.09(-0.18%) |
Sep 08, 2006 | 51.48 | 51.69 | 51.27 | 51.39 | 94,670 | -0.12(-0.23%) |
Sep 07, 2006 | 50.91 | 51.71 | 50.75 | 51.51 | 89,657 | +0.77(+1.52%) |
Sep 06, 2006 | 51.42 | 51.42 | 50.73 | 50.73 | 66,689 | -0.69(-1.33%) |
Sep 05, 2006 | 51.43 | 51.46 | 50.84 | 51.42 | 71,702 | -0.01(-0.02%) |
Sep 01, 2006 | 51.42 | 51.46 | 51.24 | 51.43 | 49,317 | +0.01(+0.02%) |
Aug 31, 2006 | 51.12 | 51.46 | 51.12 | 51.42 | 99,800 | +0.09(+0.17%) |
Aug 30, 2006 | 51.51 | 51.62 | 51.22 | 51.33 | 74,850 | -0.09(-0.17%) |
Aug 29, 2006 | 50.66 | 51.45 | 50.49 | 51.42 | 78,814 | +0.71(+1.40%) |
Aug 28, 2006 | 50.82 | 50.86 | 50.41 | 50.71 | 72,635 | +0.03(+0.05%) |
Aug 25, 2006 | 50.82 | 51.36 | 50.62 | 50.68 | 116,706 | -0.05(-0.10%) |
Aug 24, 2006 | 51.55 | 51.87 | 50.43 | 50.73 | 97,352 | -0.73(-1.42%) |
Aug 23, 2006 | 51.72 | 51.92 | 51.39 | 51.46 | 62,025 | -0.21(-0.41%) |
Aug 22, 2006 | 51.63 | 51.81 | 51.25 | 51.68 | 40,689 | -0.09(-0.17%) |
Aug 21, 2006 | 51.68 | 51.76 | 51.27 | 51.76 | 42,322 | -0.01(-0.02%) |
Aug 18, 2006 | 52.03 | 52.08 | 51.39 | 51.77 | 40,573 | -0.25(-0.48%) |
Aug 17, 2006 | 53.13 | 53.13 | 51.98 | 52.02 | 64,823 | -1.03(-1.94%) |
Aug 16, 2006 | 52.99 | 53.22 | 52.67 | 53.05 | 84,527 | +0.27(+0.52%) |
Aug 15, 2006 | 52.05 | 52.78 | 52.05 | 52.77 | 94,204 | +0.82(+1.58%) |
Aug 14, 2006 | 51.68 | 52.03 | 51.60 | 51.95 | 57,012 | +0.27(+0.53%) |
Aug 11, 2006 | 51.81 | 51.81 | 51.58 | 51.68 | 25,999 | -0.13(-0.25%) |
Aug 10, 2006 | 51.63 | 51.81 | 51.36 | 51.81 | 30,896 | +0.17(+0.33%) |
Aug 09, 2006 | 51.47 | 51.82 | 51.47 | 51.63 | 80,913 | +0.13(+0.25%) |
Aug 08, 2006 | 51.46 | 51.59 | 51.31 | 51.51 | 108,078 | +0.26(+0.50%) |
Aug 07, 2006 | 51.81 | 51.81 | 51.02 | 51.25 | 52,465 | -0.64(-1.24%) |
Aug 04, 2006 | 51.76 | 51.89 | 51.51 | 51.89 | 85,810 | +0.19(+0.36%) |
Aug 03, 2006 | 51.20 | 51.70 | 50.40 | 51.70 | 67,272 | +0.45(+0.89%) |
Aug 02, 2006 | 51.29 | 51.30 | 50.82 | 51.25 | 69,021 | +0.39(+0.76%) |
Aug 01, 2006 | 51.46 | 51.93 | 50.78 | 50.86 | 83,128 | -0.73(-1.41%) |
Jul 31, 2006 | 52.15 | 52.34 | 51.45 | 51.59 | 107,379 | -0.64(-1.23%) |
Jul 28, 2006 | 51.98 | 52.44 | 51.98 | 52.23 | 96,419 | +0.26(+0.50%) |
Jul 27, 2006 | 52.06 | 52.61 | 51.86 | 51.98 | 59,577 | -0.02(-0.03%) |
Jul 26, 2006 | 51.85 | 52.15 | 51.58 | 51.99 | 59,227 | +0.23(+0.45%) |
Jul 25, 2006 | 51.89 | 52.35 | 51.55 | 51.76 | 71,352 | -0.04(-0.08%) |
Jul 24, 2006 | 51.46 | 51.99 | 51.39 | 51.81 | 70,886 | +0.34(+0.67%) |
Jul 21, 2006 | 51.16 | 51.57 | 50.71 | 51.46 | 82,079 | +0.30(+0.59%) |
Jul 20, 2006 | 51.57 | 51.77 | 51.09 | 51.16 | 43,254 | -0.40(-0.78%) |
Jul 19, 2006 | 51.51 | 52.11 | 51.46 | 51.57 | 143,172 | +0.18(+0.35%) |
Jul 18, 2006 | 52.06 | 52.85 | 51.22 | 51.39 | 113,092 | -0.85(-1.63%) |
Jul 17, 2006 | 51.72 | 52.35 | 51.47 | 52.23 | 58,761 | +0.59(+1.15%) |
Jul 14, 2006 | 50.61 | 51.68 | 50.61 | 51.64 | 102,482 | +1.04(+2.05%) |
Jul 13, 2006 | 50.99 | 51.51 | 50.34 | 50.60 | 124,517 | -0.51(-1.01%) |
Jul 12, 2006 | 51.25 | 51.78 | 50.96 | 51.12 | 79,047 | -0.17(-0.33%) |
Jul 11, 2006 | 51.03 | 51.45 | 50.60 | 51.29 | 69,254 | +0.34(+0.67%) |
Jul 10, 2006 | 50.69 | 51.46 | 50.69 | 50.95 | 85,576 | +0.34(+0.68%) |
Jul 07, 2006 | 51.45 | 51.46 | 50.60 | 50.60 | 153,082 | -0.86(-1.67%) |
Jul 06, 2006 | 50.91 | 51.59 | 50.78 | 51.46 | 88,375 | +0.51(+0.99%) |
Jul 05, 2006 | 52.75 | 52.75 | 50.75 | 50.96 | 84,294 | -1.79(-3.40%) |