Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 61.51 | 61.51 | 60.69 | 60.76 | 540,086 | -0.61(-0.99%) |
Sep 28, 2006 | 61.14 | 61.44 | 60.79 | 61.37 | 541,112 | +0.31(+0.51%) |
Sep 27, 2006 | 61.03 | 61.75 | 61.00 | 61.06 | 801,959 | -0.14(-0.22%) |
Sep 26, 2006 | 60.33 | 61.23 | 60.33 | 61.20 | 1,289,187 | +0.71(+1.17%) |
Sep 25, 2006 | 59.42 | 60.62 | 59.42 | 60.49 | 893,111 | +1.20(+2.03%) |
Sep 22, 2006 | 59.59 | 59.82 | 59.26 | 59.28 | 503,133 | -0.39(-0.65%) |
Sep 21, 2006 | 59.97 | 60.21 | 59.38 | 59.67 | 739,338 | -0.18(-0.29%) |
Sep 20, 2006 | 59.12 | 60.33 | 59.12 | 59.85 | 975,768 | +0.86(+1.46%) |
Sep 19, 2006 | 59.16 | 59.46 | 58.77 | 58.99 | 879,318 | -0.33(-0.55%) |
Sep 18, 2006 | 59.27 | 59.80 | 58.80 | 59.31 | 562,544 | +0.19(+0.32%) |
Sep 15, 2006 | 58.88 | 59.27 | 58.42 | 59.12 | 900,652 | +0.49(+0.84%) |
Sep 14, 2006 | 59.40 | 59.49 | 58.46 | 58.63 | 956,606 | -0.95(-1.60%) |
Sep 13, 2006 | 59.83 | 59.85 | 59.44 | 59.58 | 646,892 | -0.43(-0.71%) |
Sep 12, 2006 | 59.35 | 60.26 | 59.23 | 60.01 | 419,952 | +0.58(+0.97%) |
Sep 11, 2006 | 58.79 | 59.59 | 58.79 | 59.43 | 595,361 | +0.46(+0.79%) |
Sep 08, 2006 | 59.07 | 59.08 | 58.41 | 58.96 | 701,501 | +0.17(+0.28%) |
Sep 07, 2006 | 60.14 | 60.19 | 58.67 | 58.80 | 754,739 | -1.30(-2.17%) |
Sep 06, 2006 | 59.95 | 60.40 | 59.95 | 60.10 | 503,758 | -0.26(-0.43%) |
Sep 05, 2006 | 60.46 | 60.53 | 60.05 | 60.36 | 498,432 | +0.24(+0.41%) |
Sep 01, 2006 | 60.15 | 60.39 | 60.02 | 60.11 | 405,109 | -0.02(-0.04%) |
Aug 31, 2006 | 60.18 | 60.27 | 59.88 | 60.14 | 477,676 | +0.22(+0.37%) |
Aug 30, 2006 | 60.59 | 60.59 | 59.60 | 59.92 | 657,659 | -0.50(-0.83%) |
Aug 29, 2006 | 60.24 | 60.65 | 60.08 | 60.42 | 742,403 | -0.05(-0.09%) |
Aug 28, 2006 | 59.79 | 60.72 | 59.79 | 60.47 | 639,413 | +0.43(+0.72%) |
Aug 25, 2006 | 60.53 | 60.54 | 59.89 | 60.04 | 498,035 | -0.72(-1.19%) |
Aug 24, 2006 | 60.91 | 61.20 | 60.48 | 60.76 | 461,456 | -0.01(-0.01%) |
Aug 23, 2006 | 61.67 | 61.71 | 60.43 | 60.77 | 641,533 | -0.81(-1.31%) |
Aug 22, 2006 | 61.83 | 61.94 | 61.44 | 61.58 | 390,111 | -0.31(-0.50%) |
Aug 21, 2006 | 62.15 | 62.31 | 61.77 | 61.89 | 352,892 | -0.34(-0.55%) |
Aug 18, 2006 | 62.30 | 62.76 | 61.96 | 62.23 | 536,993 | +0.43(+0.69%) |
Aug 17, 2006 | 62.33 | 62.69 | 61.71 | 61.80 | 753,732 | -0.83(-1.32%) |
Aug 16, 2006 | 63.19 | 63.25 | 62.56 | 62.63 | 371,905 | -0.49(-0.77%) |
Aug 15, 2006 | 62.66 | 63.27 | 62.27 | 63.12 | 476,579 | +0.95(+1.53%) |
Aug 14, 2006 | 62.15 | 62.60 | 61.79 | 62.17 | 395,088 | +0.40(+0.64%) |
Aug 11, 2006 | 61.50 | 61.96 | 61.34 | 61.77 | 289,149 | +0.05(+0.09%) |
Aug 10, 2006 | 61.67 | 61.93 | 61.33 | 61.72 | 444,781 | -0.01(-0.01%) |
Aug 09, 2006 | 62.53 | 63.08 | 61.66 | 61.73 | 469,187 | -0.64(-1.03%) |
Aug 08, 2006 | 63.15 | 63.33 | 62.16 | 62.37 | 465,277 | -0.53(-0.84%) |
Aug 07, 2006 | 62.79 | 63.15 | 62.43 | 62.89 | 513,301 | -0.34(-0.53%) |
Aug 04, 2006 | 63.63 | 64.02 | 62.89 | 63.23 | 577,027 | +0.18(+0.29%) |
Aug 03, 2006 | 62.41 | 63.31 | 61.71 | 63.05 | 682,853 | +0.64(+1.02%) |
Aug 02, 2006 | 62.43 | 62.95 | 61.90 | 62.41 | 602,909 | +0.10(+0.16%) |
Aug 01, 2006 | 62.57 | 62.77 | 62.09 | 62.31 | 516,562 | -0.23(-0.37%) |
Jul 31, 2006 | 63.06 | 63.06 | 62.10 | 62.53 | 635,164 | -0.88(-1.38%) |
Jul 28, 2006 | 62.02 | 63.51 | 61.71 | 63.41 | 869,350 | +1.65(+2.68%) |
Jul 27, 2006 | 62.95 | 62.95 | 61.74 | 61.76 | 654,773 | -0.91(-1.46%) |
Jul 26, 2006 | 63.30 | 63.44 | 62.44 | 62.67 | 830,781 | -0.96(-1.51%) |
Jul 25, 2006 | 63.20 | 63.81 | 62.85 | 63.63 | 593,469 | +0.27(+0.43%) |
Jul 24, 2006 | 62.96 | 63.40 | 62.85 | 63.36 | 1,028,813 | +0.40(+0.63%) |
Jul 21, 2006 | 62.09 | 63.53 | 61.04 | 62.96 | 2,872,157 | +2.90(+4.83%) |
Jul 20, 2006 | 60.63 | 60.98 | 60.03 | 60.06 | 568,514 | -0.69(-1.14%) |
Jul 19, 2006 | 59.38 | 61.01 | 59.25 | 60.75 | 1,253,188 | +1.46(+2.47%) |
Jul 18, 2006 | 58.86 | 59.53 | 58.55 | 59.29 | 787,690 | +0.41(+0.70%) |
Jul 17, 2006 | 57.81 | 59.03 | 57.47 | 58.88 | 1,081,034 | +1.11(+1.92%) |
Jul 14, 2006 | 57.29 | 58.01 | 57.29 | 57.77 | 685,675 | +0.40(+0.70%) |
Jul 13, 2006 | 57.69 | 58.13 | 57.35 | 57.37 | 537,150 | -0.39(-0.67%) |
Jul 12, 2006 | 58.09 | 58.42 | 57.68 | 57.75 | 395,155 | -0.44(-0.76%) |
Jul 11, 2006 | 58.20 | 58.32 | 57.53 | 58.20 | 1,178,224 | -0.14(-0.25%) |
Jul 10, 2006 | 58.31 | 58.56 | 58.01 | 58.34 | 584,191 | +0.25(+0.43%) |
Jul 07, 2006 | 58.69 | 58.77 | 57.97 | 58.09 | 429,512 | -0.60(-1.02%) |
Jul 06, 2006 | 58.34 | 58.87 | 58.23 | 58.69 | 600,377 | +0.25(+0.43%) |
Jul 05, 2006 | 58.93 | 59.00 | 58.31 | 58.44 | 465,862 | -0.84(-1.41%) |