Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 61.38 | 61.96 | 61.25 | 61.88 | 969,073 | +0.53(+0.86%) |
Sep 28, 2006 | 62.28 | 62.43 | 61.10 | 61.36 | 1,090,311 | -0.86(-1.39%) |
Sep 27, 2006 | 61.64 | 62.32 | 61.47 | 62.22 | 1,424,635 | +0.21(+0.34%) |
Sep 26, 2006 | 62.29 | 62.41 | 61.86 | 62.01 | 931,666 | -0.37(-0.59%) |
Sep 25, 2006 | 62.61 | 62.80 | 61.80 | 62.37 | 1,360,342 | +0.06(+0.10%) |
Sep 22, 2006 | 61.80 | 62.51 | 61.62 | 62.31 | 1,082,796 | +0.54(+0.87%) |
Sep 21, 2006 | 62.29 | 62.67 | 61.27 | 61.77 | 1,467,720 | -0.65(-1.05%) |
Sep 20, 2006 | 62.94 | 63.44 | 62.28 | 62.43 | 1,143,750 | -0.44(-0.70%) |
Sep 19, 2006 | 62.61 | 63.00 | 62.32 | 62.86 | 1,520,324 | +0.81(+1.31%) |
Sep 18, 2006 | 62.35 | 62.58 | 61.91 | 62.05 | 1,498,948 | -0.38(-0.60%) |
Sep 15, 2006 | 62.88 | 63.27 | 62.06 | 62.43 | 6,503,126 | +0.19(+0.31%) |
Sep 14, 2006 | 62.60 | 62.65 | 61.78 | 62.24 | 1,153,769 | -0.46(-0.74%) |
Sep 13, 2006 | 62.44 | 63.12 | 62.15 | 62.70 | 1,225,744 | +0.14(+0.22%) |
Sep 12, 2006 | 61.53 | 62.66 | 61.01 | 62.56 | 1,531,679 | +1.09(+1.77%) |
Sep 11, 2006 | 59.92 | 61.47 | 59.77 | 61.47 | 2,117,332 | +1.19(+1.97%) |
Sep 08, 2006 | 60.14 | 60.39 | 59.47 | 60.28 | 984,436 | +0.26(+0.43%) |
Sep 07, 2006 | 60.64 | 60.68 | 59.86 | 60.03 | 831,135 | -0.62(-1.02%) |
Sep 06, 2006 | 60.98 | 61.15 | 60.54 | 60.64 | 665,475 | -0.34(-0.55%) |
Sep 05, 2006 | 60.30 | 60.98 | 60.15 | 60.98 | 844,160 | +0.56(+0.92%) |
Sep 01, 2006 | 60.95 | 60.95 | 60.18 | 60.42 | 782,205 | -0.44(-0.72%) |
Aug 31, 2006 | 60.92 | 61.50 | 60.81 | 60.86 | 851,341 | +0.08(+0.14%) |
Aug 30, 2006 | 60.52 | 61.00 | 60.40 | 60.77 | 652,450 | +0.10(+0.17%) |
Aug 29, 2006 | 60.64 | 60.74 | 59.96 | 60.67 | 754,818 | -0.01(-0.02%) |
Aug 28, 2006 | 59.70 | 60.79 | 59.64 | 60.68 | 901,774 | +0.96(+1.60%) |
Aug 25, 2006 | 59.74 | 59.88 | 59.60 | 59.73 | 860,359 | -0.05(-0.08%) |
Aug 24, 2006 | 59.14 | 59.81 | 59.12 | 59.77 | 587,155 | +0.68(+1.16%) |
Aug 23, 2006 | 59.76 | 59.88 | 58.93 | 59.09 | 673,324 | -0.71(-1.19%) |
Aug 22, 2006 | 58.77 | 59.86 | 58.56 | 59.80 | 958,218 | +1.05(+1.79%) |
Aug 21, 2006 | 58.39 | 58.91 | 58.30 | 58.75 | 615,878 | +0.30(+0.51%) |
Aug 18, 2006 | 58.42 | 58.70 | 58.19 | 58.45 | 899,102 | +0.04(+0.07%) |
Aug 17, 2006 | 57.85 | 58.61 | 57.74 | 58.41 | 648,776 | +0.47(+0.82%) |
Aug 16, 2006 | 58.14 | 58.25 | 57.92 | 57.94 | 967,403 | -0.04(-0.07%) |
Aug 15, 2006 | 58.39 | 58.68 | 57.97 | 57.98 | 1,179,153 | +0.13(+0.22%) |
Aug 14, 2006 | 57.25 | 58.39 | 57.07 | 57.85 | 1,572,426 | +0.90(+1.59%) |
Aug 11, 2006 | 57.24 | 57.32 | 56.70 | 56.95 | 897,933 | -0.23(-0.40%) |
Aug 10, 2006 | 57.48 | 57.65 | 56.72 | 57.18 | 1,486,257 | -0.31(-0.53%) |
Aug 09, 2006 | 58.12 | 58.24 | 57.21 | 57.48 | 1,566,748 | -0.48(-0.84%) |
Aug 08, 2006 | 58.50 | 59.12 | 57.86 | 57.97 | 1,919,442 | -1.61(-2.70%) |
Aug 07, 2006 | 60.19 | 60.40 | 59.39 | 59.58 | 808,924 | -0.60(-1.00%) |
Aug 04, 2006 | 60.12 | 60.48 | 59.86 | 60.18 | 1,234,094 | +0.60(+1.02%) |
Aug 03, 2006 | 58.37 | 59.73 | 58.27 | 59.58 | 1,382,219 | +1.21(+2.07%) |
Aug 02, 2006 | 58.64 | 58.83 | 58.20 | 58.37 | 856,518 | -0.12(-0.20%) |
Aug 01, 2006 | 57.55 | 58.79 | 57.49 | 58.49 | 1,249,958 | -0.32(-0.54%) |
Jul 31, 2006 | 58.67 | 59.16 | 58.42 | 58.80 | 1,100,999 | +0.17(+0.30%) |
Jul 28, 2006 | 57.70 | 58.67 | 57.65 | 58.63 | 1,004,643 | +1.29(+2.26%) |
Jul 27, 2006 | 57.27 | 58.01 | 56.68 | 57.34 | 1,500,117 | +0.66(+1.17%) |
Jul 26, 2006 | 57.34 | 57.67 | 56.38 | 56.67 | 1,481,915 | -0.56(-0.97%) |
Jul 25, 2006 | 56.80 | 57.28 | 56.43 | 57.23 | 916,636 | +0.53(+0.93%) |
Jul 24, 2006 | 55.70 | 56.87 | 55.62 | 56.70 | 1,154,771 | +1.01(+1.81%) |
Jul 21, 2006 | 56.88 | 56.88 | 55.65 | 55.70 | 1,344,478 | -1.06(-1.87%) |
Jul 20, 2006 | 57.48 | 57.48 | 56.68 | 56.76 | 1,043,385 | -0.39(-0.68%) |
Jul 19, 2006 | 55.94 | 57.15 | 55.98 | 57.15 | 917,137 | +1.22(+2.17%) |
Jul 18, 2006 | 54.88 | 56.00 | 54.85 | 55.93 | 1,038,710 | +1.03(+1.88%) |
Jul 17, 2006 | 54.89 | 55.23 | 54.76 | 54.90 | 877,058 | +0.01(+0.02%) |
Jul 14, 2006 | 55.73 | 55.78 | 54.80 | 54.89 | 1,021,175 | -0.77(-1.39%) |
Jul 13, 2006 | 56.59 | 56.73 | 55.49 | 55.66 | 1,550,383 | -0.64(-1.14%) |
Jul 12, 2006 | 56.10 | 56.30 | 55.70 | 56.30 | 1,045,055 | +0.23(+0.42%) |
Jul 11, 2006 | 55.82 | 56.16 | 55.47 | 56.07 | 676,497 | +0.25(+0.45%) |
Jul 10, 2006 | 55.09 | 55.85 | 55.03 | 55.82 | 820,447 | +0.72(+1.32%) |
Jul 07, 2006 | 55.00 | 55.91 | 54.90 | 55.09 | 1,168,298 | +0.15(+0.27%) |
Jul 06, 2006 | 54.73 | 54.95 | 54.41 | 54.94 | 579,807 | +0.29(+0.54%) |
Jul 05, 2006 | 54.55 | 55.27 | 54.13 | 54.65 | 1,241,442 | -0.18(-0.33%) |