Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.67 | 53.82 | 53.52 | 53.66 | 195,115 | +0.06(+0.11%) |
Sep 28, 2006 | 53.56 | 53.67 | 53.38 | 53.60 | 62,759 | -0.07(-0.14%) |
Sep 27, 2006 | 53.36 | 53.69 | 53.26 | 53.68 | 39,316 | +0.16(+0.31%) |
Sep 26, 2006 | 53.23 | 53.51 | 53.23 | 53.51 | 70,817 | +0.10(+0.18%) |
Sep 25, 2006 | 54.80 | 54.80 | 53.16 | 53.42 | 71,672 | +0.16(+0.29%) |
Sep 22, 2006 | 53.68 | 53.68 | 53.15 | 53.26 | 140,536 | -0.45(-0.84%) |
Sep 21, 2006 | 53.89 | 54.12 | 53.59 | 53.71 | 281,806 | -0.30(-0.56%) |
Sep 20, 2006 | 53.76 | 54.14 | 53.76 | 54.01 | 260,805 | +0.30(+0.56%) |
Sep 19, 2006 | 53.68 | 53.73 | 53.43 | 53.71 | 434,553 | +0.07(+0.12%) |
Sep 18, 2006 | 53.75 | 53.78 | 53.55 | 53.64 | 52,136 | -0.03(-0.06%) |
Sep 15, 2006 | 53.85 | 53.91 | 53.68 | 53.68 | 65,811 | +0.00(+0.00%) |
Sep 14, 2006 | 53.56 | 53.68 | 53.47 | 53.68 | 291,940 | -0.07(-0.12%) |
Sep 13, 2006 | 53.76 | 53.79 | 53.59 | 53.74 | 180,097 | -0.07(-0.12%) |
Sep 12, 2006 | 53.14 | 53.82 | 53.14 | 53.81 | 133,210 | +0.62(+1.17%) |
Sep 11, 2006 | 52.74 | 53.19 | 52.67 | 53.19 | 85,591 | +0.26(+0.50%) |
Sep 08, 2006 | 52.48 | 53.00 | 52.48 | 52.92 | 44,810 | +0.41(+0.78%) |
Sep 07, 2006 | 52.65 | 52.75 | 52.46 | 52.51 | 68,620 | -0.35(-0.67%) |
Sep 06, 2006 | 52.90 | 53.05 | 52.82 | 52.87 | 462,269 | -0.35(-0.66%) |
Sep 05, 2006 | 53.32 | 53.40 | 53.17 | 53.22 | 99,511 | -0.16(-0.31%) |
Sep 01, 2006 | 53.28 | 53.46 | 53.24 | 53.38 | 198,412 | +0.23(+0.43%) |
Aug 31, 2006 | 53.33 | 53.33 | 53.05 | 53.15 | 242,856 | -0.10(-0.18%) |
Aug 30, 2006 | 53.56 | 53.56 | 53.18 | 53.25 | 65,201 | -0.01(-0.02%) |
Aug 29, 2006 | 52.92 | 53.30 | 52.92 | 53.26 | 131,501 | +0.24(+0.45%) |
Aug 28, 2006 | 52.52 | 53.17 | 52.52 | 53.02 | 69,474 | +0.45(+0.86%) |
Aug 25, 2006 | 52.58 | 52.71 | 52.42 | 52.57 | 56,654 | -0.04(-0.08%) |
Aug 24, 2006 | 52.36 | 52.65 | 52.36 | 52.61 | 67,032 | +0.41(+0.78%) |
Aug 23, 2006 | 52.24 | 52.42 | 52.09 | 52.20 | 84,370 | -0.11(-0.22%) |
Aug 22, 2006 | 52.24 | 52.38 | 52.09 | 52.32 | 93,772 | +0.15(+0.28%) |
Aug 21, 2006 | 52.34 | 52.35 | 52.12 | 52.17 | 46,153 | -0.12(-0.23%) |
Aug 18, 2006 | 52.33 | 52.40 | 52.07 | 52.29 | 179,730 | -0.05(-0.09%) |
Aug 17, 2006 | 52.21 | 52.50 | 52.20 | 52.34 | 527,226 | +0.17(+0.33%) |
Aug 16, 2006 | 52.00 | 52.19 | 51.89 | 52.17 | 55,799 | +0.41(+0.79%) |
Aug 15, 2006 | 51.44 | 51.76 | 51.44 | 51.76 | 56,410 | +0.59(+1.15%) |
Aug 14, 2006 | 51.09 | 51.60 | 51.09 | 51.17 | 43,711 | +0.08(+0.16%) |
Aug 11, 2006 | 51.23 | 51.24 | 50.88 | 51.09 | 37,850 | -0.25(-0.49%) |
Aug 10, 2006 | 51.19 | 51.40 | 51.01 | 51.34 | 72,160 | -0.03(-0.06%) |
Aug 09, 2006 | 51.60 | 51.90 | 51.31 | 51.38 | 52,380 | +0.03(+0.06%) |
Aug 08, 2006 | 51.27 | 51.65 | 51.20 | 51.34 | 62,392 | -0.01(-0.02%) |
Aug 07, 2006 | 51.35 | 51.50 | 51.25 | 51.35 | 37,973 | -0.18(-0.35%) |
Aug 04, 2006 | 51.88 | 51.92 | 51.46 | 51.53 | 66,422 | -0.04(-0.08%) |
Aug 03, 2006 | 51.41 | 51.78 | 51.37 | 51.57 | 76,556 | -0.44(-0.85%) |
Aug 02, 2006 | 52.14 | 52.25 | 51.88 | 52.01 | 65,201 | +0.39(+0.76%) |
Aug 01, 2006 | 51.64 | 51.70 | 51.41 | 51.62 | 74,847 | -0.11(-0.21%) |
Jul 31, 2006 | 51.88 | 51.88 | 51.56 | 51.73 | 202,685 | -0.11(-0.22%) |
Jul 28, 2006 | 51.60 | 51.98 | 51.56 | 51.84 | 85,836 | +0.28(+0.54%) |
Jul 27, 2006 | 51.75 | 51.77 | 51.32 | 51.56 | 124,297 | -0.36(-0.69%) |
Jul 26, 2006 | 51.47 | 52.01 | 51.43 | 51.92 | 167,520 | +0.29(+0.56%) |
Jul 25, 2006 | 51.19 | 51.83 | 51.05 | 51.64 | 199,388 | +0.53(+1.04%) |
Jul 24, 2006 | 50.50 | 51.22 | 50.50 | 51.11 | 103,418 | +0.95(+1.89%) |
Jul 21, 2006 | 50.20 | 50.26 | 49.96 | 50.16 | 32,234 | +0.02(+0.03%) |
Jul 20, 2006 | 50.20 | 50.46 | 50.12 | 50.14 | 411,354 | -0.04(-0.08%) |
Jul 19, 2006 | 49.47 | 50.33 | 49.47 | 50.18 | 68,009 | +1.19(+2.42%) |
Jul 18, 2006 | 49.06 | 49.16 | 48.63 | 48.99 | 68,253 | -0.02(-0.05%) |
Jul 17, 2006 | 48.82 | 49.22 | 48.78 | 49.02 | 71,672 | +0.20(+0.42%) |
Jul 14, 2006 | 49.33 | 49.34 | 48.65 | 48.81 | 132,356 | -0.48(-0.98%) |
Jul 13, 2006 | 49.55 | 49.60 | 49.12 | 49.30 | 69,841 | -0.39(-0.79%) |
Jul 12, 2006 | 50.00 | 50.16 | 49.66 | 49.69 | 57,875 | -0.35(-0.70%) |
Jul 11, 2006 | 49.86 | 50.14 | 49.75 | 50.04 | 143,833 | +0.18(+0.36%) |
Jul 10, 2006 | 49.93 | 50.12 | 49.80 | 49.86 | 225,884 | +0.13(+0.26%) |
Jul 07, 2006 | 49.67 | 49.98 | 49.65 | 49.73 | 38,339 | +0.03(+0.07%) |
Jul 06, 2006 | 49.43 | 49.95 | 49.43 | 49.70 | 100,610 | +0.22(+0.45%) |
Jul 05, 2006 | 49.47 | 49.61 | 49.35 | 49.48 | 336,506 | -0.24(-0.48%) |