Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 53.61 | 53.71 | 53.58 | 53.71 | 7,400 | +0.21(+0.39%) |
Aug 30, 2006 | 53.62 | 53.62 | 53.47 | 53.50 | 19,100 | -0.02(-0.04%) |
Aug 29, 2006 | 53.32 | 53.52 | 53.25 | 53.52 | 3,700 | +0.08(+0.15%) |
Aug 28, 2006 | 53.15 | 53.49 | 53.15 | 53.44 | 21,900 | +0.36(+0.68%) |
Aug 25, 2006 | 53.10 | 53.17 | 53.06 | 53.08 | 6,400 | -0.06(-0.11%) |
Aug 24, 2006 | 53.24 | 53.24 | 53.11 | 53.14 | 400 | +0.10(+0.18%) |
Aug 23, 2006 | 53.40 | 53.40 | 52.97 | 53.04 | 7,800 | -0.27(-0.50%) |
Aug 22, 2006 | 53.15 | 53.31 | 53.15 | 53.31 | 4,900 | +0.16(+0.30%) |
Aug 21, 2006 | 53.11 | 53.22 | 53.11 | 53.15 | 9,800 | -0.02(-0.04%) |
Aug 18, 2006 | 52.99 | 53.17 | 52.99 | 53.17 | 1,400 | +0.17(+0.32%) |
Aug 17, 2006 | 53.06 | 53.06 | 52.86 | 53.00 | 4,600 | -0.12(-0.23%) |
Aug 16, 2006 | 53.15 | 53.15 | 53.02 | 53.12 | 18,300 | +0.17(+0.32%) |
Aug 15, 2006 | 52.80 | 52.95 | 52.79 | 52.95 | 10,200 | +0.47(+0.90%) |
Aug 14, 2006 | 52.49 | 52.69 | 52.48 | 52.48 | 8,300 | +0.30(+0.57%) |
Aug 11, 2006 | 52.45 | 52.45 | 52.15 | 52.18 | 2,500 | -0.28(-0.53%) |
Aug 10, 2006 | 52.17 | 52.46 | 52.16 | 52.46 | 1,200 | +0.09(+0.17%) |
Aug 09, 2006 | 52.80 | 52.86 | 52.37 | 52.37 | 4,400 | -0.14(-0.27%) |
Aug 08, 2006 | 52.84 | 52.95 | 52.51 | 52.51 | 4,900 | -0.25(-0.47%) |
Aug 07, 2006 | 52.89 | 52.91 | 52.76 | 52.76 | 4,700 | -0.18(-0.34%) |
Aug 04, 2006 | 53.25 | 53.27 | 52.84 | 52.94 | 5,100 | +0.12(+0.23%) |
Aug 03, 2006 | 52.72 | 52.87 | 52.67 | 52.82 | 14,400 | +0.03(+0.06%) |
Aug 02, 2006 | 52.72 | 52.87 | 52.72 | 52.79 | 6,100 | +0.45(+0.86%) |
Aug 01, 2006 | 52.07 | 52.34 | 52.07 | 52.34 | 199,600 | -0.28(-0.53%) |
Jul 31, 2006 | 52.78 | 52.78 | 52.60 | 52.62 | 9,600 | -0.31(-0.59%) |
Jul 28, 2006 | 52.60 | 52.93 | 52.54 | 52.93 | 8,800 | +0.86(+1.65%) |
Jul 27, 2006 | 52.55 | 52.57 | 52.07 | 52.07 | 10,400 | -0.33(-0.63%) |
Jul 26, 2006 | 52.24 | 52.47 | 52.17 | 52.40 | 6,500 | +0.19(+0.36%) |
Jul 25, 2006 | 51.86 | 52.21 | 51.83 | 52.21 | 5,800 | +0.38(+0.74%) |
Jul 24, 2006 | 51.41 | 51.83 | 51.41 | 51.83 | 3,800 | +0.57(+1.11%) |
Jul 21, 2006 | 51.59 | 51.59 | 51.25 | 51.26 | 2,400 | -0.27(-0.52%) |
Jul 20, 2006 | 51.68 | 51.85 | 51.53 | 51.53 | 17,500 | -0.10(-0.19%) |
Jul 19, 2006 | 51.00 | 51.67 | 51.00 | 51.63 | 37,300 | +1.18(+2.34%) |
Jul 18, 2006 | 50.58 | 50.70 | 50.40 | 50.45 | 154,800 | -0.13(-0.26%) |
Jul 17, 2006 | 50.58 | 50.58 | 50.58 | 50.58 | 61,600 | +0.05(+0.10%) |
Jul 14, 2006 | 50.65 | 50.65 | 50.29 | 50.53 | 4,500 | -0.54(-1.06%) |
Jul 13, 2006 | 51.15 | 51.15 | 51.07 | 51.07 | 2,000 | -0.22(-0.43%) |
Jul 12, 2006 | 51.63 | 51.66 | 51.29 | 51.29 | 1,000 | -0.34(-0.66%) |
Jul 11, 2006 | 51.48 | 51.63 | 51.22 | 51.63 | 1,200 | +0.12(+0.23%) |
Jul 10, 2006 | 51.38 | 51.58 | 51.38 | 51.51 | 10,300 | +0.31(+0.61%) |
Jul 07, 2006 | 51.20 | 51.51 | 51.14 | 51.20 | 5,100 | +0.07(+0.14%) |
Jul 06, 2006 | 51.22 | 51.35 | 51.13 | 51.13 | 4,500 | +0.00(+0.00%) |
Jul 05, 2006 | 51.34 | 51.34 | 51.13 | 51.13 | 1,300 | -0.06(-0.12%) |
Jul 03, 2006 | 51.26 | 51.26 | 51.19 | 51.19 | 2,000 | +0.04(+0.08%) |
Jun 30, 2006 | 51.01 | 51.15 | 50.99 | 51.15 | 4,400 | +0.39(+0.77%) |
Jun 29, 2006 | 50.20 | 50.76 | 50.20 | 50.76 | 1,300 | +0.88(+1.76%) |
Jun 28, 2006 | 49.88 | 49.88 | 49.88 | 49.88 | 600 | +0.16(+0.32%) |
Jun 27, 2006 | 49.86 | 49.86 | 49.72 | 49.72 | 300 | -0.22(-0.44%) |
Jun 26, 2006 | 49.87 | 49.94 | 49.87 | 49.94 | 600 | +0.36(+0.73%) |
Jun 23, 2006 | 49.59 | 49.59 | 49.58 | 49.58 | 400 | -0.19(-0.38%) |
Jun 22, 2006 | 49.91 | 49.91 | 49.77 | 49.77 | 400 | -0.30(-0.60%) |
Jun 21, 2006 | 49.85 | 50.13 | 49.85 | 50.07 | 2,100 | +0.33(+0.66%) |
Jun 20, 2006 | 49.74 | 49.74 | 49.74 | 49.74 | 100 | +0.03(+0.06%) |
Jun 19, 2006 | 50.25 | 50.25 | 49.66 | 49.71 | 10,200 | -0.39(-0.78%) |