Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 55.47 | 55.72 | 54.76 | 55.01 | 271,000 | -0.36(-0.65%) |
Sep 28, 2006 | 54.54 | 55.63 | 54.54 | 55.37 | 246,300 | +0.83(+1.52%) |
Sep 27, 2006 | 55.00 | 55.63 | 54.12 | 54.54 | 228,100 | -0.80(-1.45%) |
Sep 26, 2006 | 55.70 | 56.22 | 55.01 | 55.34 | 219,600 | -0.28(-0.50%) |
Sep 25, 2006 | 54.45 | 55.83 | 54.29 | 55.62 | 322,400 | +0.86(+1.57%) |
Sep 22, 2006 | 54.60 | 55.00 | 54.23 | 54.76 | 506,800 | +0.15(+0.27%) |
Sep 21, 2006 | 55.02 | 55.41 | 54.00 | 54.61 | 353,900 | -0.36(-0.65%) |
Sep 20, 2006 | 53.99 | 54.97 | 53.97 | 54.97 | 301,100 | +1.18(+2.19%) |
Sep 19, 2006 | 53.55 | 53.81 | 52.65 | 53.79 | 354,700 | +0.14(+0.26%) |
Sep 18, 2006 | 54.50 | 55.01 | 53.28 | 53.65 | 344,400 | -1.13(-2.06%) |
Sep 15, 2006 | 54.91 | 55.14 | 54.55 | 54.78 | 479,800 | +0.28(+0.51%) |
Sep 14, 2006 | 54.00 | 54.71 | 53.66 | 54.50 | 308,200 | +0.39(+0.72%) |
Sep 13, 2006 | 53.54 | 54.20 | 52.84 | 54.11 | 296,900 | +0.64(+1.20%) |
Sep 12, 2006 | 52.70 | 53.83 | 52.34 | 53.47 | 249,900 | +0.76(+1.44%) |
Sep 11, 2006 | 52.09 | 53.19 | 51.26 | 52.71 | 304,700 | +0.49(+0.94%) |
Sep 08, 2006 | 51.33 | 52.23 | 51.07 | 52.22 | 353,400 | +1.13(+2.21%) |
Sep 07, 2006 | 50.80 | 51.45 | 50.55 | 51.09 | 316,600 | +0.05(+0.10%) |
Sep 06, 2006 | 51.87 | 51.96 | 50.86 | 51.04 | 421,000 | -1.33(-2.54%) |
Sep 05, 2006 | 52.98 | 53.10 | 52.21 | 52.37 | 472,500 | -0.70(-1.32%) |
Sep 01, 2006 | 53.09 | 53.24 | 52.41 | 53.07 | 214,500 | +0.01(+0.02%) |
Aug 31, 2006 | 52.70 | 53.35 | 52.48 | 53.06 | 130,500 | +0.34(+0.64%) |
Aug 30, 2006 | 52.74 | 53.21 | 52.15 | 52.72 | 179,700 | -0.12(-0.23%) |
Aug 29, 2006 | 52.48 | 52.87 | 51.80 | 52.84 | 193,600 | +0.48(+0.92%) |
Aug 28, 2006 | 51.35 | 52.52 | 51.35 | 52.36 | 211,300 | +1.02(+1.99%) |
Aug 25, 2006 | 51.04 | 51.64 | 50.80 | 51.34 | 242,700 | +0.10(+0.20%) |
Aug 24, 2006 | 51.78 | 52.08 | 51.10 | 51.24 | 276,700 | -0.29(-0.56%) |
Aug 23, 2006 | 51.81 | 52.50 | 51.27 | 51.53 | 561,500 | -0.33(-0.64%) |
Aug 22, 2006 | 51.65 | 52.55 | 51.46 | 51.86 | 714,800 | +0.25(+0.48%) |
Aug 21, 2006 | 51.55 | 52.05 | 50.77 | 51.61 | 563,100 | -0.42(-0.81%) |
Aug 18, 2006 | 51.85 | 53.20 | 51.45 | 52.03 | 608,000 | +0.46(+0.89%) |
Aug 17, 2006 | 49.40 | 53.25 | 49.40 | 51.57 | 1,058,200 | +1.44(+2.87%) |
Aug 16, 2006 | 49.30 | 50.18 | 49.01 | 50.13 | 339,900 | +0.98(+1.99%) |
Aug 15, 2006 | 48.75 | 49.55 | 48.74 | 49.15 | 329,600 | +0.84(+1.74%) |
Aug 14, 2006 | 48.70 | 48.88 | 48.12 | 48.31 | 320,800 | -0.14(-0.29%) |
Aug 11, 2006 | 47.85 | 48.98 | 47.26 | 48.45 | 417,200 | +0.69(+1.44%) |
Aug 10, 2006 | 48.81 | 48.81 | 47.54 | 47.76 | 732,300 | -1.30(-2.65%) |
Aug 09, 2006 | 50.15 | 50.20 | 47.86 | 49.06 | 631,800 | -0.90(-1.80%) |
Aug 08, 2006 | 51.70 | 52.30 | 49.11 | 49.96 | 983,200 | -2.88(-5.45%) |
Aug 07, 2006 | 54.60 | 54.60 | 52.34 | 52.84 | 580,600 | -2.26(-4.10%) |
Aug 04, 2006 | 56.62 | 57.32 | 54.50 | 55.10 | 318,400 | -1.53(-2.70%) |
Aug 03, 2006 | 56.21 | 56.88 | 55.55 | 56.63 | 173,600 | +0.17(+0.30%) |
Aug 02, 2006 | 55.95 | 57.11 | 55.95 | 56.46 | 183,700 | +0.71(+1.27%) |
Aug 01, 2006 | 56.10 | 56.10 | 55.07 | 55.75 | 162,300 | -0.60(-1.06%) |
Jul 31, 2006 | 55.97 | 56.66 | 55.57 | 56.35 | 216,000 | +0.35(+0.63%) |
Jul 28, 2006 | 55.25 | 56.27 | 55.25 | 56.00 | 185,700 | +1.00(+1.82%) |
Jul 27, 2006 | 56.20 | 56.69 | 54.51 | 55.00 | 295,500 | -1.03(-1.84%) |
Jul 26, 2006 | 57.00 | 57.05 | 55.78 | 56.03 | 286,600 | -1.07(-1.87%) |
Jul 25, 2006 | 55.63 | 57.13 | 55.58 | 57.10 | 549,100 | +1.27(+2.27%) |
Jul 24, 2006 | 54.39 | 55.98 | 54.49 | 55.83 | 263,400 | +1.44(+2.65%) |
Jul 21, 2006 | 54.40 | 54.71 | 53.90 | 54.39 | 213,900 | -0.24(-0.44%) |
Jul 20, 2006 | 56.08 | 56.20 | 54.63 | 54.63 | 215,700 | -1.63(-2.90%) |
Jul 19, 2006 | 55.07 | 56.74 | 55.20 | 56.26 | 246,100 | +1.19(+2.16%) |
Jul 18, 2006 | 54.87 | 55.35 | 54.13 | 55.07 | 197,200 | +0.26(+0.47%) |
Jul 17, 2006 | 55.20 | 55.85 | 54.50 | 54.81 | 285,900 | -0.55(-0.99%) |
Jul 14, 2006 | 55.01 | 55.65 | 54.68 | 55.36 | 273,800 | +0.17(+0.31%) |
Jul 13, 2006 | 56.04 | 56.30 | 55.02 | 55.19 | 322,300 | -1.10(-1.95%) |
Jul 12, 2006 | 57.23 | 57.31 | 56.00 | 56.29 | 258,400 | -1.09(-1.90%) |
Jul 11, 2006 | 56.70 | 57.55 | 56.13 | 57.38 | 256,600 | +0.55(+0.97%) |
Jul 10, 2006 | 56.90 | 56.96 | 56.39 | 56.83 | 331,500 | -0.07(-0.12%) |
Jul 07, 2006 | 58.00 | 58.00 | 56.61 | 56.90 | 340,800 | -1.27(-2.18%) |
Jul 06, 2006 | 59.50 | 59.58 | 57.47 | 58.17 | 467,400 | -0.74(-1.26%) |
Jul 05, 2006 | 59.31 | 59.35 | 58.50 | 58.91 | 460,600 | -0.65(-1.09%) |