Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 52.35 | 52.38 | 52.10 | 52.29 | 191,500 | +0.34(+0.65%) |
Sep 28, 2006 | 52.03 | 52.09 | 51.47 | 51.95 | 134,000 | +0.05(+0.10%) |
Sep 27, 2006 | 51.63 | 52.10 | 51.60 | 51.90 | 167,900 | +0.94(+1.84%) |
Sep 26, 2006 | 50.44 | 51.02 | 50.42 | 50.96 | 141,600 | -0.20(-0.39%) |
Sep 25, 2006 | 50.75 | 51.30 | 50.43 | 51.16 | 153,900 | +0.89(+1.77%) |
Sep 22, 2006 | 50.74 | 50.74 | 49.99 | 50.27 | 182,800 | -1.21(-2.35%) |
Sep 21, 2006 | 51.64 | 51.85 | 51.02 | 51.48 | 452,200 | +0.34(+0.66%) |
Sep 20, 2006 | 50.98 | 51.34 | 50.98 | 51.14 | 139,700 | +0.63(+1.25%) |
Sep 19, 2006 | 50.97 | 50.99 | 50.12 | 50.51 | 304,200 | -0.32(-0.63%) |
Sep 18, 2006 | 50.85 | 51.04 | 50.60 | 50.83 | 225,900 | +0.07(+0.14%) |
Sep 15, 2006 | 51.75 | 51.75 | 50.74 | 50.76 | 274,300 | +0.46(+0.91%) |
Sep 14, 2006 | 50.55 | 50.55 | 50.21 | 50.30 | 215,300 | -0.05(-0.10%) |
Sep 13, 2006 | 50.10 | 50.60 | 49.92 | 50.35 | 434,300 | +1.09(+2.21%) |
Sep 12, 2006 | 48.40 | 49.40 | 48.40 | 49.26 | 355,300 | +0.11(+0.22%) |
Sep 11, 2006 | 49.38 | 49.42 | 48.71 | 49.15 | 300,400 | -0.93(-1.86%) |
Sep 08, 2006 | 50.00 | 50.23 | 49.85 | 50.08 | 351,400 | -0.02(-0.04%) |
Sep 07, 2006 | 50.18 | 50.37 | 49.75 | 50.10 | 221,900 | -0.13(-0.26%) |
Sep 06, 2006 | 50.80 | 50.88 | 50.17 | 50.23 | 528,300 | -1.15(-2.24%) |
Sep 05, 2006 | 51.60 | 51.60 | 51.03 | 51.38 | 442,800 | +1.49(+2.99%) |
Sep 01, 2006 | 49.14 | 50.10 | 49.59 | 49.89 | 204,300 | +0.21(+0.42%) |
Aug 31, 2006 | 50.07 | 50.21 | 49.41 | 49.68 | 387,300 | +0.93(+1.91%) |
Aug 30, 2006 | 49.00 | 49.05 | 48.68 | 48.75 | 193,900 | +0.63(+1.31%) |
Aug 29, 2006 | 47.95 | 48.12 | 47.50 | 48.12 | 144,900 | +0.66(+1.39%) |
Aug 28, 2006 | 47.48 | 47.69 | 47.26 | 47.46 | 178,600 | -24.42(-33.97%) |
Aug 25, 2006 | 71.30 | 72.16 | 71.20 | 71.88 | 197,700 | +0.04(+0.06%) |
Aug 24, 2006 | 72.23 | 72.30 | 71.47 | 71.84 | 171,400 | -1.41(-1.92%) |
Aug 23, 2006 | 73.45 | 73.92 | 72.92 | 73.25 | 240,100 | +0.14(+0.19%) |
Aug 22, 2006 | 72.48 | 73.17 | 72.48 | 73.11 | 94,800 | +0.70(+0.97%) |
Aug 21, 2006 | 72.50 | 72.62 | 72.32 | 72.41 | 80,900 | -0.89(-1.21%) |
Aug 18, 2006 | 72.90 | 73.30 | 72.57 | 73.30 | 101,600 | -0.26(-0.35%) |
Aug 17, 2006 | 73.81 | 73.96 | 73.08 | 73.56 | 161,300 | -0.05(-0.07%) |
Aug 16, 2006 | 73.71 | 73.88 | 73.22 | 73.61 | 122,900 | +0.90(+1.24%) |
Aug 15, 2006 | 71.63 | 72.94 | 71.63 | 72.71 | 94,500 | +1.76(+2.48%) |
Aug 14, 2006 | 70.90 | 71.64 | 70.72 | 70.95 | 136,500 | +1.12(+1.60%) |
Aug 11, 2006 | 70.27 | 70.43 | 69.78 | 69.83 | 132,000 | -1.35(-1.90%) |
Aug 10, 2006 | 71.30 | 71.50 | 70.77 | 71.18 | 225,600 | +0.67(+0.95%) |
Aug 09, 2006 | 70.50 | 71.36 | 70.36 | 70.51 | 110,200 | -0.24(-0.34%) |
Aug 08, 2006 | 70.79 | 71.25 | 70.33 | 70.75 | 386,500 | +0.23(+0.33%) |
Aug 07, 2006 | 71.00 | 71.02 | 70.39 | 70.52 | 102,400 | -1.38(-1.92%) |
Aug 04, 2006 | 72.15 | 72.63 | 71.50 | 71.90 | 159,100 | +0.00(+0.00%) |
Aug 03, 2006 | 71.45 | 72.26 | 71.16 | 71.90 | 119,700 | +0.44(+0.62%) |
Aug 02, 2006 | 70.50 | 71.78 | 70.50 | 71.46 | 79,500 | +0.88(+1.25%) |
Aug 01, 2006 | 71.45 | 71.45 | 70.05 | 70.58 | 113,500 | -1.50(-2.08%) |
Jul 31, 2006 | 72.44 | 72.44 | 71.87 | 72.08 | 107,600 | -0.11(-0.15%) |
Jul 28, 2006 | 70.89 | 72.32 | 70.89 | 72.19 | 133,000 | +1.30(+1.83%) |
Jul 27, 2006 | 70.11 | 71.25 | 70.11 | 70.89 | 131,300 | +0.67(+0.95%) |
Jul 26, 2006 | 69.80 | 70.53 | 69.59 | 70.22 | 86,000 | +0.48(+0.69%) |
Jul 25, 2006 | 69.42 | 69.98 | 69.12 | 69.74 | 124,000 | +0.57(+0.82%) |
Jul 24, 2006 | 68.64 | 69.37 | 68.50 | 69.17 | 140,400 | +0.53(+0.77%) |
Jul 21, 2006 | 69.11 | 69.17 | 68.42 | 68.64 | 103,200 | +0.24(+0.35%) |
Jul 20, 2006 | 69.75 | 69.80 | 68.40 | 68.40 | 138,000 | -0.81(-1.17%) |
Jul 19, 2006 | 67.14 | 69.63 | 67.08 | 69.21 | 245,700 | +1.21(+1.78%) |
Jul 18, 2006 | 68.66 | 68.85 | 66.47 | 68.00 | 515,200 | -2.15(-3.06%) |
Jul 17, 2006 | 70.10 | 70.36 | 69.20 | 70.15 | 150,900 | -0.39(-0.55%) |
Jul 14, 2006 | 71.01 | 71.07 | 69.89 | 70.54 | 145,000 | -1.20(-1.67%) |
Jul 13, 2006 | 72.60 | 72.66 | 71.65 | 71.74 | 181,300 | -1.67(-2.27%) |
Jul 12, 2006 | 74.70 | 74.70 | 72.98 | 73.41 | 452,000 | -2.75(-3.61%) |
Jul 11, 2006 | 76.00 | 76.30 | 75.17 | 76.16 | 212,000 | +0.98(+1.30%) |
Jul 10, 2006 | 75.75 | 75.75 | 74.86 | 75.18 | 167,500 | +1.44(+1.95%) |
Jul 07, 2006 | 74.10 | 74.48 | 73.51 | 73.74 | 105,500 | -0.57(-0.77%) |
Jul 06, 2006 | 73.90 | 74.64 | 73.80 | 74.31 | 205,500 | +0.81(+1.10%) |
Jul 05, 2006 | 74.00 | 74.21 | 73.40 | 73.50 | 239,800 | +0.10(+0.14%) |