Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 61.71 | 61.73 | 60.63 | 60.81 | 3,858,769 | -0.36(-0.58%) |
Oct 30, 2006 | 60.09 | 61.59 | 60.09 | 61.16 | 3,996,823 | +0.30(+0.49%) |
Oct 27, 2006 | 62.95 | 62.96 | 60.00 | 60.86 | 8,380,139 | -2.76(-4.34%) |
Oct 26, 2006 | 62.77 | 63.79 | 62.67 | 63.62 | 2,951,599 | +1.39(+2.23%) |
Oct 25, 2006 | 62.26 | 62.58 | 61.87 | 62.24 | 1,840,860 | +0.05(+0.08%) |
Oct 24, 2006 | 62.15 | 62.28 | 61.99 | 62.19 | 2,016,904 | -0.01(-0.02%) |
Oct 23, 2006 | 61.82 | 62.57 | 61.80 | 62.20 | 1,668,114 | -0.02(-0.03%) |
Oct 20, 2006 | 62.61 | 62.65 | 62.21 | 62.22 | 2,896,836 | -0.39(-0.62%) |
Oct 19, 2006 | 63.51 | 63.51 | 62.49 | 62.61 | 1,393,583 | -0.90(-1.42%) |
Oct 18, 2006 | 63.09 | 63.68 | 63.04 | 63.51 | 2,044,859 | +0.74(+1.18%) |
Oct 17, 2006 | 62.92 | 63.10 | 62.31 | 62.77 | 1,580,092 | -0.54(-0.86%) |
Oct 16, 2006 | 62.84 | 63.32 | 62.72 | 63.32 | 1,213,239 | +0.64(+1.02%) |
Oct 13, 2006 | 62.53 | 63.37 | 62.53 | 62.68 | 1,777,353 | +0.30(+0.48%) |
Oct 12, 2006 | 62.27 | 62.57 | 61.91 | 62.38 | 1,562,602 | +0.40(+0.64%) |
Oct 11, 2006 | 61.82 | 62.28 | 61.70 | 61.98 | 1,458,955 | +0.04(+0.07%) |
Oct 10, 2006 | 62.41 | 62.57 | 61.94 | 61.94 | 2,444,255 | -0.20(-0.33%) |
Oct 09, 2006 | 62.36 | 62.37 | 61.69 | 62.14 | 1,273,736 | -0.48(-0.77%) |
Oct 06, 2006 | 62.70 | 62.88 | 62.12 | 62.62 | 1,787,388 | -0.07(-0.11%) |
Oct 05, 2006 | 62.61 | 62.78 | 61.98 | 62.69 | 1,798,570 | +0.22(+0.35%) |
Oct 04, 2006 | 61.09 | 62.49 | 60.96 | 62.47 | 2,936,976 | +1.56(+2.55%) |
Oct 03, 2006 | 59.92 | 61.21 | 59.88 | 60.92 | 2,121,842 | +1.16(+1.95%) |
Oct 02, 2006 | 60.51 | 60.56 | 59.59 | 59.75 | 2,045,289 | -0.76(-1.26%) |
Sep 29, 2006 | 60.30 | 61.04 | 60.06 | 60.51 | 1,577,368 | -0.58(-0.95%) |
Sep 28, 2006 | 61.37 | 61.65 | 60.81 | 61.09 | 1,238,040 | +0.03(+0.05%) |
Sep 27, 2006 | 61.35 | 61.74 | 60.89 | 61.06 | 2,031,527 | -0.21(-0.34%) |
Sep 26, 2006 | 60.97 | 61.43 | 60.73 | 61.27 | 2,039,555 | +0.54(+0.90%) |
Sep 25, 2006 | 59.66 | 61.19 | 59.59 | 60.73 | 2,668,037 | +1.48(+2.50%) |
Sep 22, 2006 | 59.63 | 59.64 | 59.19 | 59.25 | 1,352,009 | -0.46(-0.77%) |
Sep 21, 2006 | 60.55 | 60.55 | 59.64 | 59.71 | 1,091,671 | -0.87(-1.44%) |
Sep 20, 2006 | 59.88 | 60.61 | 59.84 | 60.58 | 1,854,910 | +0.75(+1.25%) |
Sep 19, 2006 | 60.06 | 60.16 | 59.48 | 59.84 | 1,271,872 | -0.22(-0.36%) |
Sep 18, 2006 | 60.53 | 60.72 | 60.02 | 60.05 | 1,146,721 | -0.66(-1.09%) |
Sep 15, 2006 | 60.10 | 60.76 | 60.00 | 60.72 | 2,339,890 | +0.81(+1.35%) |
Sep 14, 2006 | 60.55 | 60.58 | 59.88 | 59.91 | 1,862,508 | -0.64(-1.06%) |
Sep 13, 2006 | 59.95 | 60.67 | 59.95 | 60.55 | 1,409,639 | +0.36(+0.59%) |
Sep 12, 2006 | 59.19 | 60.33 | 59.19 | 60.19 | 2,023,642 | +0.83(+1.40%) |
Sep 11, 2006 | 58.49 | 59.61 | 58.46 | 59.36 | 3,711,683 | +0.61(+1.03%) |
Sep 08, 2006 | 58.57 | 58.88 | 57.92 | 58.76 | 2,081,415 | +0.36(+0.61%) |
Sep 07, 2006 | 59.20 | 59.20 | 58.40 | 58.40 | 1,987,659 | -0.80(-1.36%) |
Sep 06, 2006 | 60.02 | 60.07 | 58.87 | 59.20 | 3,344,257 | -0.08(-0.14%) |
Sep 05, 2006 | 59.16 | 59.74 | 59.12 | 59.29 | 1,563,893 | -0.15(-0.25%) |
Sep 01, 2006 | 59.99 | 59.99 | 59.36 | 59.43 | 1,011,104 | -0.46(-0.77%) |
Aug 31, 2006 | 59.57 | 59.99 | 59.54 | 59.89 | 1,302,264 | +0.49(+0.82%) |
Aug 30, 2006 | 59.58 | 59.63 | 59.11 | 59.40 | 1,054,828 | -0.08(-0.13%) |
Aug 29, 2006 | 59.29 | 59.62 | 58.95 | 59.48 | 1,476,444 | +0.18(+0.31%) |
Aug 28, 2006 | 58.20 | 59.45 | 58.15 | 59.30 | 1,635,572 | +0.80(+1.36%) |
Aug 25, 2006 | 58.21 | 58.75 | 58.08 | 58.50 | 1,026,300 | +0.08(+0.14%) |
Aug 24, 2006 | 58.20 | 58.52 | 58.11 | 58.42 | 1,012,107 | +0.18(+0.31%) |
Aug 23, 2006 | 57.78 | 58.29 | 57.58 | 58.24 | 1,222,701 | +0.47(+0.81%) |
Aug 22, 2006 | 58.47 | 58.50 | 57.58 | 57.77 | 1,109,018 | -0.61(-1.05%) |
Aug 21, 2006 | 58.77 | 58.93 | 58.05 | 58.39 | 1,361,471 | -0.56(-0.96%) |
Aug 18, 2006 | 58.99 | 59.08 | 58.62 | 58.95 | 1,226,858 | +0.12(+0.20%) |
Aug 17, 2006 | 57.97 | 58.90 | 57.75 | 58.83 | 2,808,384 | +0.86(+1.49%) |
Aug 16, 2006 | 58.32 | 58.41 | 57.83 | 57.97 | 3,193,731 | +0.27(+0.46%) |
Aug 15, 2006 | 57.49 | 57.82 | 57.17 | 57.70 | 1,085,937 | +0.87(+1.52%) |
Aug 14, 2006 | 56.55 | 57.19 | 56.43 | 56.84 | 1,679,296 | +0.61(+1.08%) |
Aug 11, 2006 | 55.93 | 56.43 | 55.93 | 56.23 | 1,300,114 | +0.02(+0.04%) |
Aug 10, 2006 | 55.56 | 56.36 | 55.49 | 56.21 | 1,965,295 | +0.50(+0.90%) |
Aug 09, 2006 | 56.88 | 57.03 | 55.69 | 55.71 | 2,385,621 | -0.79(-1.40%) |
Aug 08, 2006 | 57.29 | 57.42 | 56.33 | 56.49 | 2,449,272 | -0.56(-0.99%) |
Aug 07, 2006 | 57.30 | 57.42 | 56.89 | 57.06 | 1,539,092 | -0.55(-0.96%) |
Aug 04, 2006 | 58.00 | 58.32 | 57.12 | 57.61 | 2,147,073 | +0.05(+0.08%) |
Aug 03, 2006 | 57.68 | 57.90 | 57.42 | 57.56 | 4,042,697 | -0.82(-1.40%) |
Aug 02, 2006 | 58.84 | 58.84 | 58.04 | 58.38 | 3,949,084 | -0.70(-1.18%) |