Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 60.49 | 61.66 | 60.45 | 61.20 | 992,944 | +0.81(+1.34%) |
Sep 28, 2006 | 60.29 | 60.68 | 60.00 | 60.39 | 494,096 | +0.09(+0.15%) |
Sep 27, 2006 | 59.49 | 60.57 | 59.46 | 60.30 | 1,121,440 | +0.70(+1.17%) |
Sep 26, 2006 | 60.25 | 60.30 | 59.50 | 59.60 | 1,066,888 | -0.64(-1.06%) |
Sep 25, 2006 | 60.00 | 61.15 | 59.76 | 60.24 | 1,542,768 | +0.79(+1.33%) |
Sep 22, 2006 | 58.76 | 59.60 | 58.35 | 59.45 | 1,115,353 | +0.69(+1.17%) |
Sep 21, 2006 | 59.40 | 59.40 | 58.75 | 58.76 | 795,358 | -0.64(-1.08%) |
Sep 20, 2006 | 58.80 | 59.68 | 58.80 | 59.40 | 1,605,078 | +0.65(+1.11%) |
Sep 19, 2006 | 57.75 | 59.03 | 57.73 | 58.75 | 1,113,779 | +0.90(+1.56%) |
Sep 18, 2006 | 57.55 | 57.90 | 57.25 | 57.85 | 482,146 | +0.00(+0.00%) |
Sep 15, 2006 | 57.70 | 57.86 | 57.10 | 57.85 | 1,943,288 | +0.15(+0.26%) |
Sep 14, 2006 | 58.10 | 58.39 | 57.60 | 57.70 | 524,182 | -0.45(-0.77%) |
Sep 13, 2006 | 58.09 | 58.70 | 58.00 | 58.15 | 856,912 | -0.30(-0.51%) |
Sep 12, 2006 | 58.00 | 58.67 | 57.80 | 58.45 | 1,302,194 | +0.45(+0.78%) |
Sep 11, 2006 | 56.90 | 58.19 | 56.66 | 58.00 | 1,256,031 | +1.14(+2.00%) |
Sep 08, 2006 | 56.60 | 57.09 | 56.45 | 56.86 | 427,977 | +0.34(+0.60%) |
Sep 06, 2006 | 57.30 | 57.30 | 55.84 | 56.52 | 2,102,449 | -0.80(-1.40%) |
Sep 05, 2006 | 58.18 | 58.18 | 57.22 | 57.32 | 762,694 | -0.57(-0.98%) |
Sep 01, 2006 | 57.24 | 58.59 | 57.07 | 57.89 | 1,524,659 | +0.89(+1.56%) |
Aug 31, 2006 | 57.22 | 57.30 | 56.51 | 57.00 | 832,171 | -0.16(-0.28%) |
Aug 30, 2006 | 56.65 | 57.45 | 56.54 | 57.16 | 1,411,811 | +0.52(+0.92%) |
Aug 29, 2006 | 55.85 | 56.88 | 55.75 | 56.64 | 2,099,722 | +0.79(+1.41%) |
Aug 28, 2006 | 55.38 | 55.85 | 55.15 | 55.85 | 663,814 | +0.59(+1.07%) |
Aug 25, 2006 | 55.21 | 55.50 | 55.10 | 55.26 | 758,834 | -0.04(-0.07%) |
Aug 24, 2006 | 55.02 | 55.43 | 55.02 | 55.30 | 976,760 | +0.10(+0.18%) |
Aug 23, 2006 | 55.01 | 55.41 | 54.79 | 55.20 | 793,489 | -0.06(-0.11%) |
Aug 22, 2006 | 55.05 | 55.49 | 55.03 | 55.26 | 787,360 | +0.16(+0.29%) |
Aug 21, 2006 | 55.31 | 55.66 | 54.87 | 55.10 | 520,977 | -0.21(-0.38%) |
Aug 18, 2006 | 55.65 | 55.95 | 55.31 | 55.31 | 872,956 | +0.01(+0.02%) |
Aug 17, 2006 | 55.00 | 55.79 | 54.76 | 55.30 | 1,167,959 | +0.25(+0.45%) |
Aug 16, 2006 | 54.40 | 55.24 | 54.40 | 55.05 | 1,528,075 | +0.59(+1.08%) |
Aug 15, 2006 | 54.01 | 54.60 | 53.86 | 54.46 | 1,323,099 | +0.51(+0.95%) |
Aug 14, 2006 | 54.59 | 54.59 | 53.65 | 53.95 | 1,006,725 | -0.42(-0.77%) |
Aug 11, 2006 | 54.22 | 54.52 | 53.92 | 54.37 | 534,149 | -0.03(-0.06%) |
Aug 10, 2006 | 53.85 | 54.40 | 53.48 | 54.40 | 713,702 | +0.55(+1.02%) |
Aug 09, 2006 | 53.33 | 54.39 | 53.23 | 53.85 | 884,347 | +0.49(+0.92%) |
Aug 08, 2006 | 53.40 | 53.77 | 52.76 | 53.36 | 1,025,994 | -0.26(-0.48%) |
Aug 07, 2006 | 54.00 | 54.30 | 53.10 | 53.62 | 943,700 | +0.00(+0.00%) |
Aug 04, 2006 | 54.00 | 54.30 | 53.10 | 53.62 | 943,700 | +0.01(+0.02%) |
Aug 03, 2006 | 52.68 | 54.00 | 52.52 | 53.61 | 1,265,751 | +0.79(+1.50%) |
Aug 02, 2006 | 52.71 | 53.10 | 52.26 | 52.82 | 1,888,588 | +0.38(+0.72%) |
Aug 01, 2006 | 52.25 | 53.25 | 51.80 | 52.44 | 5,241,094 | +4.09(+8.46%) |
Jul 31, 2006 | 48.47 | 48.95 | 48.13 | 48.35 | 1,006,168 | -0.47(-0.96%) |
Jul 28, 2006 | 48.84 | 49.00 | 47.91 | 48.82 | 320,527 | +0.44(+0.91%) |
Jul 27, 2006 | 48.08 | 48.98 | 47.84 | 48.38 | 544,082 | +0.33(+0.69%) |
Jul 26, 2006 | 47.61 | 48.18 | 47.61 | 48.05 | 767,064 | +0.29(+0.61%) |
Jul 25, 2006 | 47.74 | 48.19 | 47.60 | 47.76 | 942,223 | +0.11(+0.23%) |
Jul 24, 2006 | 47.25 | 47.78 | 46.90 | 47.65 | 741,279 | +0.75(+1.60%) |
Jul 21, 2006 | 47.20 | 47.20 | 46.62 | 46.90 | 448,905 | +0.09(+0.19%) |
Jul 20, 2006 | 46.05 | 47.35 | 46.05 | 46.81 | 1,680,667 | +0.61(+1.32%) |
Jul 19, 2006 | 45.50 | 46.31 | 45.50 | 46.20 | 585,592 | +0.64(+1.40%) |
Jul 18, 2006 | 45.35 | 45.83 | 45.30 | 45.56 | 438,778 | +0.15(+0.33%) |
Jul 17, 2006 | 45.33 | 45.59 | 45.15 | 45.41 | 312,321 | -0.24(-0.53%) |
Jul 14, 2006 | 45.56 | 45.83 | 45.01 | 45.65 | 253,672 | -0.10(-0.22%) |
Jul 13, 2006 | 46.47 | 46.70 | 45.52 | 45.75 | 693,344 | -1.00(-2.14%) |
Jul 12, 2006 | 46.95 | 47.49 | 46.70 | 46.75 | 802,406 | +0.02(+0.04%) |
Jul 11, 2006 | 45.85 | 46.75 | 45.85 | 46.73 | 771,413 | +0.67(+1.45%) |
Jul 10, 2006 | 45.84 | 46.41 | 45.57 | 46.06 | 770,233 | +0.19(+0.41%) |
Jul 07, 2006 | 45.28 | 46.22 | 45.25 | 45.87 | 429,274 | +0.52(+1.15%) |
Jul 06, 2006 | 44.90 | 46.06 | 44.86 | 45.35 | 715,862 | +0.15(+0.33%) |
Jul 05, 2006 | 45.25 | 45.59 | 45.16 | 45.20 | 715,080 | +0.29(+0.65%) |