Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 55.99 | 56.15 | 54.80 | 54.95 | 1,866,808 | -1.04(-1.86%) |
Sep 28, 2006 | 55.85 | 56.29 | 55.85 | 55.99 | 593,073 | +0.14(+0.26%) |
Sep 27, 2006 | 56.10 | 56.17 | 55.66 | 55.84 | 741,043 | -0.32(-0.57%) |
Sep 26, 2006 | 55.58 | 56.26 | 55.40 | 56.16 | 760,494 | +0.59(+1.06%) |
Sep 25, 2006 | 56.18 | 56.18 | 55.32 | 55.58 | 1,013,117 | -0.44(-0.78%) |
Sep 22, 2006 | 56.10 | 56.44 | 55.82 | 56.01 | 433,408 | -0.13(-0.24%) |
Sep 21, 2006 | 56.72 | 56.82 | 56.01 | 56.15 | 536,868 | -0.58(-1.02%) |
Sep 20, 2006 | 56.81 | 56.98 | 56.54 | 56.72 | 467,895 | +0.13(+0.22%) |
Sep 19, 2006 | 55.89 | 56.64 | 55.48 | 56.60 | 1,262,995 | +0.92(+1.66%) |
Sep 18, 2006 | 55.88 | 56.15 | 55.58 | 55.68 | 780,899 | -0.32(-0.57%) |
Sep 15, 2006 | 56.55 | 56.60 | 55.95 | 56.00 | 1,530,176 | -0.43(-0.76%) |
Sep 14, 2006 | 56.91 | 56.99 | 56.21 | 56.42 | 473,145 | -0.55(-0.97%) |
Sep 13, 2006 | 56.90 | 57.17 | 56.73 | 56.98 | 807,271 | +0.18(+0.32%) |
Sep 12, 2006 | 56.44 | 56.98 | 56.44 | 56.79 | 865,027 | +0.47(+0.83%) |
Sep 11, 2006 | 57.49 | 57.49 | 55.69 | 56.32 | 885,075 | +0.17(+0.30%) |
Sep 08, 2006 | 56.07 | 56.30 | 55.95 | 56.15 | 830,899 | +0.13(+0.22%) |
Sep 07, 2006 | 56.57 | 56.65 | 55.81 | 56.03 | 1,717,287 | -0.75(-1.33%) |
Sep 06, 2006 | 56.82 | 56.82 | 56.15 | 56.78 | 1,906,068 | -0.22(-0.38%) |
Sep 05, 2006 | 57.11 | 57.40 | 56.89 | 57.00 | 885,910 | -0.11(-0.19%) |
Sep 01, 2006 | 57.33 | 57.37 | 56.98 | 57.11 | 1,076,958 | -0.23(-0.39%) |
Aug 31, 2006 | 57.15 | 57.42 | 57.00 | 57.34 | 1,012,281 | +0.08(+0.13%) |
Aug 30, 2006 | 57.49 | 57.55 | 57.25 | 57.26 | 1,421,705 | -0.14(-0.25%) |
Aug 29, 2006 | 57.40 | 57.54 | 57.00 | 57.40 | 1,657,860 | +0.00(+0.00%) |
Aug 28, 2006 | 57.19 | 57.75 | 57.19 | 57.40 | 1,279,224 | +0.06(+0.10%) |
Aug 25, 2006 | 57.03 | 57.45 | 56.83 | 57.34 | 771,591 | +0.28(+0.48%) |
Aug 24, 2006 | 57.24 | 57.51 | 56.51 | 57.07 | 1,228,031 | -0.10(-0.18%) |
Aug 23, 2006 | 57.74 | 57.79 | 57.10 | 57.17 | 1,259,773 | -0.52(-0.90%) |
Aug 22, 2006 | 57.78 | 57.97 | 57.50 | 57.69 | 1,176,242 | +0.04(+0.07%) |
Aug 21, 2006 | 57.76 | 57.81 | 57.35 | 57.65 | 772,904 | +0.61(+1.07%) |
Aug 18, 2006 | 56.73 | 57.25 | 56.58 | 57.03 | 1,252,494 | +0.23(+0.41%) |
Aug 17, 2006 | 56.41 | 56.94 | 56.17 | 56.80 | 1,179,702 | +0.18(+0.33%) |
Aug 16, 2006 | 56.73 | 56.83 | 56.54 | 56.62 | 1,048,558 | +0.05(+0.09%) |
Aug 15, 2006 | 56.36 | 56.81 | 56.17 | 56.57 | 1,440,678 | +0.54(+0.97%) |
Aug 14, 2006 | 55.41 | 56.35 | 55.41 | 56.02 | 973,618 | +0.40(+0.72%) |
Aug 11, 2006 | 55.73 | 55.74 | 55.15 | 55.62 | 818,130 | -0.18(-0.32%) |
Aug 10, 2006 | 54.77 | 55.92 | 54.60 | 55.79 | 1,668,242 | +1.02(+1.87%) |
Aug 09, 2006 | 55.19 | 55.50 | 54.77 | 54.77 | 1,157,387 | -0.41(-0.74%) |
Aug 08, 2006 | 55.21 | 55.48 | 55.04 | 55.18 | 1,224,809 | -0.19(-0.35%) |
Aug 07, 2006 | 55.18 | 55.72 | 54.86 | 55.38 | 1,200,704 | +0.33(+0.59%) |
Aug 04, 2006 | 54.84 | 55.25 | 54.80 | 55.05 | 1,388,650 | +0.19(+0.35%) |
Aug 03, 2006 | 54.47 | 55.17 | 54.45 | 54.86 | 1,879,934 | +0.55(+1.02%) |
Aug 02, 2006 | 53.66 | 54.54 | 53.55 | 54.30 | 1,479,699 | +0.65(+1.20%) |
Aug 01, 2006 | 53.94 | 54.28 | 53.47 | 53.66 | 1,503,923 | -0.33(-0.61%) |
Jul 31, 2006 | 53.69 | 54.39 | 53.55 | 53.98 | 1,308,698 | +0.29(+0.55%) |
Jul 28, 2006 | 53.07 | 53.77 | 52.63 | 53.69 | 1,203,330 | +0.62(+1.17%) |
Jul 27, 2006 | 53.97 | 54.14 | 52.81 | 53.07 | 1,342,827 | -0.70(-1.31%) |
Jul 26, 2006 | 54.14 | 54.18 | 53.55 | 53.77 | 1,465,380 | -0.19(-0.36%) |
Jul 25, 2006 | 54.05 | 54.06 | 52.93 | 53.97 | 1,623,015 | +1.09(+2.06%) |
Jul 24, 2006 | 52.09 | 53.00 | 52.17 | 52.88 | 743,071 | +0.80(+1.53%) |
Jul 21, 2006 | 52.42 | 52.44 | 51.90 | 52.08 | 693,310 | -0.31(-0.59%) |
Jul 20, 2006 | 52.38 | 52.95 | 52.33 | 52.39 | 708,943 | -0.02(-0.03%) |
Jul 19, 2006 | 52.09 | 52.98 | 52.09 | 52.41 | 854,287 | +0.50(+0.97%) |
Jul 18, 2006 | 52.08 | 52.17 | 51.67 | 51.91 | 1,570,987 | -0.07(-0.13%) |
Jul 17, 2006 | 51.96 | 52.57 | 51.90 | 51.97 | 482,811 | -0.16(-0.31%) |
Jul 14, 2006 | 52.22 | 52.29 | 51.61 | 52.13 | 837,581 | +0.07(+0.13%) |
Jul 13, 2006 | 52.79 | 53.40 | 51.94 | 52.07 | 1,272,780 | -0.70(-1.33%) |
Jul 12, 2006 | 52.66 | 53.18 | 52.53 | 52.77 | 1,260,012 | +0.15(+0.29%) |
Jul 11, 2006 | 52.12 | 52.70 | 52.04 | 52.62 | 492,119 | +0.41(+0.79%) |
Jul 10, 2006 | 52.12 | 52.31 | 52.06 | 52.21 | 534,123 | +0.20(+0.39%) |
Jul 07, 2006 | 52.25 | 52.50 | 51.96 | 52.01 | 659,898 | -0.35(-0.67%) |
Jul 06, 2006 | 51.91 | 52.36 | 51.91 | 52.36 | 1,160,848 | +0.40(+0.77%) |
Jul 05, 2006 | 51.99 | 52.11 | 51.62 | 51.96 | 1,233,759 | -0.16(-0.31%) |