Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.95 | 54.21 | 53.30 | 53.39 | 440,300 | -0.64(-1.18%) |
Sep 28, 2006 | 54.19 | 54.49 | 53.32 | 54.03 | 300,000 | -0.24(-0.44%) |
Sep 27, 2006 | 53.67 | 54.79 | 53.45 | 54.27 | 512,600 | +0.35(+0.65%) |
Sep 26, 2006 | 53.70 | 54.00 | 53.27 | 53.92 | 697,000 | +0.11(+0.20%) |
Sep 25, 2006 | 52.90 | 53.85 | 52.60 | 53.81 | 570,900 | +0.77(+1.45%) |
Sep 22, 2006 | 54.01 | 54.03 | 52.50 | 53.04 | 539,600 | -0.95(-1.76%) |
Sep 21, 2006 | 53.85 | 54.20 | 53.44 | 53.99 | 577,300 | +0.29(+0.54%) |
Sep 20, 2006 | 53.07 | 53.79 | 52.95 | 53.70 | 470,900 | +0.70(+1.32%) |
Sep 19, 2006 | 53.10 | 53.28 | 52.34 | 53.00 | 550,200 | -0.18(-0.34%) |
Sep 18, 2006 | 53.45 | 53.78 | 52.63 | 53.18 | 735,800 | -0.15(-0.28%) |
Sep 15, 2006 | 54.00 | 54.75 | 53.24 | 53.33 | 986,100 | -0.43(-0.80%) |
Sep 14, 2006 | 53.81 | 53.95 | 53.21 | 53.76 | 565,900 | -0.12(-0.22%) |
Sep 13, 2006 | 53.40 | 53.93 | 53.32 | 53.88 | 531,900 | +0.30(+0.56%) |
Sep 12, 2006 | 52.04 | 53.59 | 51.98 | 53.58 | 572,200 | +1.49(+2.86%) |
Sep 11, 2006 | 52.24 | 52.49 | 51.04 | 52.09 | 554,100 | -0.54(-1.03%) |
Sep 08, 2006 | 52.00 | 52.65 | 51.90 | 52.63 | 397,000 | +0.58(+1.11%) |
Sep 07, 2006 | 52.05 | 52.25 | 51.61 | 52.05 | 417,400 | -0.32(-0.61%) |
Sep 06, 2006 | 52.16 | 53.00 | 52.04 | 52.37 | 478,700 | -0.20(-0.38%) |
Sep 05, 2006 | 53.02 | 53.16 | 52.36 | 52.57 | 726,900 | -0.53(-1.00%) |
Sep 01, 2006 | 53.29 | 53.35 | 52.75 | 53.10 | 578,100 | -0.20(-0.38%) |
Aug 31, 2006 | 52.27 | 53.30 | 52.14 | 53.30 | 474,600 | +0.92(+1.76%) |
Aug 30, 2006 | 52.94 | 52.94 | 52.06 | 52.38 | 683,000 | -0.51(-0.96%) |
Aug 29, 2006 | 52.46 | 52.89 | 52.24 | 52.89 | 640,200 | +0.23(+0.44%) |
Aug 28, 2006 | 52.60 | 52.79 | 52.15 | 52.66 | 625,100 | +0.01(+0.02%) |
Aug 25, 2006 | 52.10 | 52.82 | 52.00 | 52.65 | 538,400 | +0.43(+0.82%) |
Aug 24, 2006 | 51.55 | 52.24 | 51.47 | 52.22 | 888,700 | +0.87(+1.69%) |
Aug 23, 2006 | 52.27 | 52.59 | 50.83 | 51.35 | 850,300 | -0.85(-1.63%) |
Aug 22, 2006 | 52.18 | 52.37 | 51.77 | 52.20 | 693,100 | -0.22(-0.42%) |
Aug 21, 2006 | 52.30 | 52.51 | 51.76 | 52.42 | 782,500 | -0.27(-0.51%) |
Aug 18, 2006 | 52.80 | 52.80 | 52.00 | 52.69 | 422,900 | -0.14(-0.27%) |
Aug 17, 2006 | 52.26 | 53.05 | 52.00 | 52.83 | 656,800 | +0.57(+1.09%) |
Aug 16, 2006 | 52.00 | 52.41 | 51.76 | 52.26 | 675,000 | +0.26(+0.50%) |
Aug 15, 2006 | 52.25 | 52.30 | 51.49 | 52.00 | 784,000 | +0.46(+0.89%) |
Aug 14, 2006 | 51.00 | 52.09 | 50.98 | 51.54 | 1,037,600 | +0.49(+0.96%) |
Aug 11, 2006 | 51.29 | 51.40 | 50.76 | 51.05 | 977,900 | -0.04(-0.08%) |
Aug 10, 2006 | 50.49 | 51.17 | 50.18 | 51.09 | 862,600 | +0.80(+1.59%) |
Aug 09, 2006 | 50.10 | 50.54 | 49.80 | 50.29 | 1,149,300 | +0.29(+0.58%) |
Aug 08, 2006 | 49.57 | 50.28 | 49.40 | 50.00 | 1,621,800 | +0.49(+0.99%) |
Aug 07, 2006 | 49.65 | 49.73 | 48.74 | 49.51 | 1,210,000 | -0.01(-0.02%) |
Aug 04, 2006 | 50.00 | 50.01 | 49.25 | 49.52 | 1,967,200 | +1.42(+2.95%) |
Aug 03, 2006 | 46.10 | 48.27 | 45.76 | 48.10 | 1,928,900 | +1.60(+3.44%) |
Aug 02, 2006 | 45.00 | 46.51 | 45.00 | 46.50 | 1,318,300 | +2.06(+4.64%) |
Aug 01, 2006 | 44.93 | 44.94 | 44.06 | 44.44 | 961,200 | -0.88(-1.94%) |
Jul 31, 2006 | 44.35 | 45.49 | 43.99 | 45.32 | 742,900 | +0.28(+0.62%) |
Jul 28, 2006 | 45.25 | 45.30 | 44.54 | 45.04 | 1,012,300 | -0.04(-0.09%) |
Jul 27, 2006 | 45.27 | 46.79 | 44.33 | 45.08 | 1,844,600 | +2.43(+5.70%) |
Jul 26, 2006 | 41.65 | 43.00 | 41.29 | 42.65 | 1,846,500 | +0.27(+0.64%) |
Jul 25, 2006 | 42.22 | 42.86 | 41.88 | 42.38 | 777,800 | +0.11(+0.26%) |
Jul 24, 2006 | 41.33 | 42.48 | 41.55 | 42.27 | 771,500 | +0.94(+2.27%) |
Jul 21, 2006 | 42.35 | 42.39 | 41.10 | 41.33 | 589,100 | -0.93(-2.20%) |
Jul 20, 2006 | 43.90 | 44.00 | 42.24 | 42.26 | 714,700 | -0.80(-1.86%) |
Jul 19, 2006 | 42.10 | 43.19 | 42.02 | 43.06 | 1,537,400 | +0.95(+2.26%) |
Jul 18, 2006 | 43.00 | 43.20 | 41.65 | 42.11 | 1,725,400 | -0.95(-2.21%) |
Jul 17, 2006 | 43.59 | 44.16 | 43.05 | 43.06 | 765,000 | -0.49(-1.13%) |
Jul 14, 2006 | 44.02 | 44.54 | 43.24 | 43.55 | 1,148,900 | -0.36(-0.82%) |
Jul 13, 2006 | 44.78 | 44.86 | 43.90 | 43.91 | 868,500 | -1.03(-2.29%) |
Jul 12, 2006 | 45.47 | 45.65 | 44.87 | 44.94 | 591,800 | -0.70(-1.53%) |
Jul 11, 2006 | 45.51 | 46.08 | 45.36 | 45.64 | 719,900 | -0.02(-0.04%) |
Jul 10, 2006 | 46.40 | 46.57 | 45.51 | 45.66 | 464,500 | -0.54(-1.17%) |
Jul 07, 2006 | 46.49 | 46.73 | 45.95 | 46.20 | 1,085,500 | -0.40(-0.86%) |
Jul 06, 2006 | 46.88 | 47.18 | 46.19 | 46.60 | 987,800 | -0.17(-0.36%) |
Jul 05, 2006 | 47.34 | 47.51 | 46.35 | 46.77 | 1,492,100 | -0.72(-1.52%) |