Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.52 | 56.07 | 55.35 | 55.81 | 133,736 | +0.14(+0.25%) |
Oct 30, 2006 | 55.69 | 56.08 | 54.89 | 55.67 | 112,842 | -0.05(-0.09%) |
Oct 27, 2006 | 55.98 | 56.74 | 55.62 | 55.72 | 88,524 | -0.21(-0.38%) |
Oct 26, 2006 | 54.69 | 55.98 | 54.69 | 55.93 | 142,513 | +0.78(+1.41%) |
Oct 25, 2006 | 54.79 | 55.38 | 54.20 | 55.15 | 223,569 | +0.15(+0.27%) |
Oct 24, 2006 | 54.42 | 55.34 | 54.42 | 55.00 | 210,611 | +0.13(+0.24%) |
Oct 23, 2006 | 54.05 | 54.94 | 54.00 | 54.87 | 175,166 | +0.47(+0.86%) |
Oct 20, 2006 | 54.90 | 54.90 | 54.30 | 54.40 | 76,179 | -0.23(-0.42%) |
Oct 19, 2006 | 54.04 | 55.00 | 53.13 | 54.63 | 170,927 | +0.27(+0.50%) |
Oct 18, 2006 | 54.56 | 55.21 | 53.84 | 54.36 | 171,666 | +0.23(+0.42%) |
Oct 17, 2006 | 54.56 | 54.81 | 53.85 | 54.13 | 143,785 | -0.69(-1.26%) |
Oct 16, 2006 | 53.78 | 55.11 | 53.78 | 54.82 | 122,279 | +1.17(+2.18%) |
Oct 13, 2006 | 54.48 | 54.79 | 53.56 | 53.65 | 123,142 | -0.96(-1.76%) |
Oct 12, 2006 | 52.93 | 54.65 | 52.93 | 54.61 | 103,165 | +1.79(+3.39%) |
Oct 11, 2006 | 53.25 | 54.15 | 52.67 | 52.82 | 139,590 | -0.14(-0.26%) |
Oct 10, 2006 | 53.30 | 53.30 | 51.77 | 52.96 | 292,380 | -0.25(-0.47%) |
Oct 09, 2006 | 52.52 | 53.42 | 51.51 | 53.21 | 128,253 | +0.51(+0.97%) |
Oct 06, 2006 | 52.96 | 52.96 | 52.17 | 52.70 | 85,486 | -0.57(-1.07%) |
Oct 05, 2006 | 51.89 | 53.70 | 51.89 | 53.27 | 69,453 | +1.23(+2.36%) |
Oct 04, 2006 | 51.23 | 53.10 | 51.23 | 52.04 | 131,033 | +1.19(+2.34%) |
Oct 03, 2006 | 50.58 | 51.28 | 50.08 | 50.85 | 111,467 | -0.09(-0.18%) |
Oct 02, 2006 | 51.41 | 51.41 | 50.39 | 50.94 | 206,176 | -0.38(-0.74%) |
Sep 29, 2006 | 51.42 | 51.73 | 50.85 | 51.32 | 140,714 | +0.00(+0.00%) |
Sep 28, 2006 | 50.75 | 52.56 | 50.58 | 51.32 | 142,182 | -0.15(-0.29%) |
Sep 27, 2006 | 51.52 | 52.21 | 49.31 | 51.47 | 277,243 | -2.31(-4.30%) |
Sep 26, 2006 | 51.22 | 55.75 | 50.70 | 53.78 | 503,067 | +2.08(+4.02%) |
Sep 25, 2006 | 53.00 | 53.00 | 51.06 | 51.70 | 168,237 | -1.30(-2.45%) |
Sep 22, 2006 | 57.35 | 57.35 | 52.11 | 53.00 | 460,953 | -4.79(-8.29%) |
Sep 21, 2006 | 58.25 | 58.45 | 56.99 | 57.79 | 95,464 | -0.62(-1.06%) |
Sep 20, 2006 | 59.18 | 59.35 | 58.03 | 58.41 | 122,966 | -0.39(-0.66%) |
Sep 19, 2006 | 57.90 | 59.00 | 57.10 | 58.80 | 93,561 | +0.75(+1.29%) |
Sep 18, 2006 | 58.54 | 59.07 | 57.90 | 58.05 | 74,831 | -0.75(-1.28%) |
Sep 15, 2006 | 58.09 | 58.99 | 58.07 | 58.80 | 184,268 | +0.71(+1.22%) |
Sep 14, 2006 | 57.72 | 58.29 | 57.72 | 58.09 | 130,120 | -0.01(-0.02%) |
Sep 13, 2006 | 58.09 | 58.47 | 57.50 | 58.10 | 112,628 | +0.60(+1.04%) |
Sep 12, 2006 | 56.03 | 57.73 | 55.61 | 57.50 | 61,536 | +1.31(+2.33%) |
Sep 11, 2006 | 55.13 | 56.23 | 54.00 | 56.19 | 93,510 | +0.84(+1.53%) |
Sep 08, 2006 | 56.62 | 56.98 | 55.32 | 55.34 | 74,276 | -1.02(-1.80%) |
Sep 07, 2006 | 55.26 | 57.05 | 55.12 | 56.36 | 91,500 | +0.98(+1.77%) |
Sep 06, 2006 | 55.35 | 56.53 | 55.02 | 55.38 | 106,187 | -0.27(-0.49%) |
Sep 05, 2006 | 56.28 | 56.48 | 55.01 | 55.65 | 139,620 | -0.79(-1.40%) |
Sep 01, 2006 | 56.92 | 57.59 | 55.81 | 56.44 | 108,102 | -0.39(-0.69%) |
Aug 31, 2006 | 54.03 | 58.02 | 53.80 | 56.83 | 354,346 | +3.17(+5.91%) |
Aug 30, 2006 | 52.97 | 54.10 | 52.86 | 53.66 | 159,526 | +0.58(+1.09%) |
Aug 29, 2006 | 52.93 | 53.57 | 52.62 | 53.08 | 164,309 | +0.39(+0.74%) |
Aug 28, 2006 | 51.32 | 53.10 | 51.23 | 52.69 | 82,491 | +1.50(+2.93%) |
Aug 25, 2006 | 51.55 | 51.98 | 50.75 | 51.19 | 94,257 | -0.56(-1.08%) |
Aug 24, 2006 | 51.74 | 52.44 | 51.34 | 51.75 | 114,165 | -0.06(-0.12%) |
Aug 23, 2006 | 52.00 | 52.65 | 51.75 | 51.81 | 94,147 | -0.12(-0.23%) |
Aug 22, 2006 | 51.55 | 52.00 | 51.37 | 51.93 | 123,636 | +0.13(+0.25%) |
Aug 21, 2006 | 52.01 | 52.06 | 51.57 | 51.80 | 143,793 | +0.32(+0.62%) |
Aug 18, 2006 | 51.03 | 51.50 | 50.55 | 51.48 | 111,476 | +0.70(+1.38%) |
Aug 17, 2006 | 49.87 | 51.10 | 49.87 | 50.78 | 221,275 | +0.93(+1.87%) |
Aug 16, 2006 | 48.90 | 50.00 | 48.81 | 49.85 | 115,433 | +1.35(+2.78%) |
Aug 15, 2006 | 48.16 | 48.60 | 47.48 | 48.50 | 30,624 | +0.91(+1.91%) |
Aug 14, 2006 | 47.74 | 48.84 | 47.32 | 47.59 | 84,001 | +0.25(+0.53%) |
Aug 11, 2006 | 48.47 | 48.47 | 46.99 | 47.34 | 109,091 | -1.06(-2.19%) |
Aug 10, 2006 | 47.28 | 49.02 | 47.28 | 48.40 | 347,928 | +2.56(+5.58%) |
Aug 09, 2006 | 46.00 | 47.09 | 45.48 | 45.84 | 125,142 | +0.21(+0.46%) |
Aug 08, 2006 | 45.79 | 46.62 | 45.52 | 45.63 | 92,537 | -0.09(-0.20%) |
Aug 07, 2006 | 46.37 | 46.37 | 45.57 | 45.72 | 80,359 | -0.74(-1.59%) |
Aug 04, 2006 | 46.31 | 46.78 | 45.98 | 46.46 | 129,081 | +0.43(+0.93%) |
Aug 03, 2006 | 45.04 | 46.23 | 44.82 | 46.03 | 73,240 | +0.67(+1.48%) |
Aug 02, 2006 | 44.80 | 46.21 | 44.68 | 45.36 | 175,687 | +0.80(+1.80%) |