Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 56.32 | 56.43 | 56.22 | 56.25 | 164,377 | -0.09(-0.17%) |
Sep 28, 2006 | 56.35 | 56.45 | 56.14 | 56.35 | 472,712 | -0.01(-0.01%) |
Sep 27, 2006 | 56.30 | 56.42 | 56.15 | 56.35 | 702,840 | +0.05(+0.10%) |
Sep 26, 2006 | 55.86 | 56.30 | 55.83 | 56.30 | 133,427 | +0.23(+0.42%) |
Sep 25, 2006 | 55.83 | 56.19 | 55.46 | 56.07 | 110,954 | +0.43(+0.77%) |
Sep 22, 2006 | 55.80 | 55.80 | 55.44 | 55.64 | 696,804 | -0.16(-0.29%) |
Sep 21, 2006 | 56.17 | 56.22 | 55.67 | 55.80 | 122,126 | -0.29(-0.51%) |
Sep 20, 2006 | 56.03 | 56.21 | 55.89 | 56.09 | 70,373 | +0.33(+0.59%) |
Sep 19, 2006 | 55.88 | 56.00 | 55.48 | 55.76 | 212,277 | -0.09(-0.17%) |
Sep 18, 2006 | 55.92 | 56.08 | 55.72 | 55.86 | 411,969 | +0.04(+0.07%) |
Sep 15, 2006 | 56.04 | 56.07 | 55.79 | 55.82 | 411,584 | +0.05(+0.10%) |
Sep 14, 2006 | 55.71 | 55.80 | 55.61 | 55.76 | 310,646 | -0.05(-0.10%) |
Sep 13, 2006 | 55.47 | 55.88 | 55.44 | 55.82 | 135,739 | +0.25(+0.45%) |
Sep 12, 2006 | 55.07 | 55.61 | 55.02 | 55.57 | 96,956 | +0.57(+1.03%) |
Sep 11, 2006 | 54.60 | 55.10 | 54.60 | 55.00 | 198,536 | +0.08(+0.14%) |
Sep 08, 2006 | 54.82 | 55.02 | 54.77 | 54.92 | 134,840 | +0.19(+0.34%) |
Sep 07, 2006 | 54.83 | 55.01 | 54.70 | 54.73 | 183,896 | -0.24(-0.44%) |
Sep 06, 2006 | 55.40 | 55.40 | 54.97 | 54.98 | 256,453 | -0.60(-1.08%) |
Sep 05, 2006 | 55.51 | 55.64 | 55.35 | 55.58 | 215,487 | +0.14(+0.25%) |
Sep 01, 2006 | 55.30 | 55.52 | 55.22 | 55.44 | 227,559 | +0.25(+0.45%) |
Aug 31, 2006 | 55.26 | 55.30 | 55.10 | 55.19 | 423,784 | +0.06(+0.11%) |
Aug 30, 2006 | 55.25 | 55.26 | 55.05 | 55.12 | 134,198 | -0.02(-0.03%) |
Aug 29, 2006 | 54.94 | 55.16 | 54.74 | 55.14 | 115,706 | +0.13(+0.24%) |
Aug 28, 2006 | 54.63 | 55.10 | 54.63 | 55.01 | 98,240 | +0.25(+0.46%) |
Aug 25, 2006 | 54.59 | 54.84 | 54.57 | 54.76 | 155,130 | +0.02(+0.04%) |
Aug 24, 2006 | 54.73 | 54.79 | 54.52 | 54.73 | 212,791 | +0.09(+0.17%) |
Aug 23, 2006 | 54.84 | 54.99 | 54.45 | 54.64 | 135,611 | -0.20(-0.37%) |
Aug 22, 2006 | 54.78 | 55.02 | 54.69 | 54.84 | 68,319 | +0.00(+0.00%) |
Aug 21, 2006 | 54.94 | 54.95 | 54.73 | 54.84 | 229,742 | -0.17(-0.31%) |
Aug 18, 2006 | 54.86 | 55.05 | 54.66 | 55.02 | 170,926 | +0.18(+0.33%) |
Aug 17, 2006 | 54.66 | 55.03 | 54.65 | 54.84 | 190,189 | +0.13(+0.24%) |
Aug 16, 2006 | 54.55 | 54.82 | 54.42 | 54.70 | 189,033 | +0.38(+0.70%) |
Aug 15, 2006 | 53.92 | 54.35 | 53.92 | 54.32 | 151,278 | +0.76(+1.41%) |
Aug 14, 2006 | 53.82 | 54.03 | 53.50 | 53.57 | 153,076 | +0.09(+0.16%) |
Aug 11, 2006 | 53.57 | 53.59 | 53.29 | 53.48 | 133,556 | -0.24(-0.45%) |
Aug 10, 2006 | 53.38 | 53.75 | 53.25 | 53.72 | 203,801 | +0.27(+0.51%) |
Aug 09, 2006 | 54.08 | 54.21 | 53.42 | 53.45 | 149,095 | -0.23(-0.42%) |
Aug 08, 2006 | 54.04 | 54.22 | 53.59 | 53.68 | 80,262 | -0.21(-0.39%) |
Aug 07, 2006 | 53.92 | 54.01 | 53.78 | 53.89 | 125,851 | -0.19(-0.35%) |
Aug 04, 2006 | 54.52 | 54.69 | 53.82 | 54.07 | 315,783 | -0.02(-0.04%) |
Aug 03, 2006 | 53.59 | 54.22 | 53.59 | 54.10 | 189,418 | +0.17(+0.32%) |
Aug 02, 2006 | 53.86 | 54.14 | 53.81 | 53.92 | 91,819 | +0.27(+0.51%) |
Aug 01, 2006 | 53.64 | 53.74 | 53.40 | 53.65 | 824,838 | -0.22(-0.40%) |
Jul 31, 2006 | 53.94 | 53.99 | 53.75 | 53.87 | 392,835 | -0.09(-0.16%) |
Jul 28, 2006 | 53.50 | 54.06 | 53.50 | 53.96 | 361,629 | +0.65(+1.21%) |
Jul 27, 2006 | 53.80 | 53.82 | 53.21 | 53.31 | 849,109 | -0.20(-0.38%) |
Jul 26, 2006 | 53.46 | 53.73 | 53.25 | 53.51 | 142,032 | -0.01(-0.01%) |
Jul 25, 2006 | 53.10 | 53.69 | 53.07 | 53.52 | 99,653 | +0.31(+0.59%) |
Jul 24, 2006 | 52.54 | 53.25 | 52.54 | 53.21 | 379,736 | +0.91(+1.74%) |
Jul 21, 2006 | 52.91 | 52.91 | 52.27 | 52.30 | 314,371 | -0.40(-0.75%) |
Jul 20, 2006 | 53.34 | 53.36 | 52.69 | 52.69 | 382,947 | -0.51(-0.95%) |
Jul 19, 2006 | 52.41 | 53.33 | 52.41 | 53.20 | 126,493 | +0.93(+1.77%) |
Jul 18, 2006 | 52.37 | 52.41 | 51.74 | 52.27 | 493,516 | +0.12(+0.22%) |
Jul 17, 2006 | 52.25 | 52.39 | 52.00 | 52.16 | 219,597 | -0.12(-0.24%) |
Jul 14, 2006 | 52.44 | 52.48 | 51.93 | 52.28 | 102,093 | -0.16(-0.31%) |
Jul 13, 2006 | 52.95 | 53.11 | 52.45 | 52.45 | 323,231 | -0.76(-1.43%) |
Jul 12, 2006 | 53.73 | 53.81 | 53.19 | 53.21 | 72,942 | -0.58(-1.09%) |
Jul 11, 2006 | 53.51 | 53.82 | 53.27 | 53.79 | 92,333 | +0.12(+0.23%) |
Jul 10, 2006 | 53.82 | 53.91 | 53.48 | 53.67 | 74,483 | +0.07(+0.13%) |
Jul 07, 2006 | 53.77 | 53.99 | 53.47 | 53.60 | 126,750 | -0.32(-0.59%) |
Jul 06, 2006 | 53.87 | 54.12 | 53.81 | 53.92 | 284,577 | +0.19(+0.36%) |
Jul 05, 2006 | 53.95 | 53.95 | 53.54 | 53.72 | 232,567 | -0.41(-0.76%) |