Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.21 | 55.26 | 54.83 | 55.13 | 2,798,184 | -0.06(-0.12%) |
Oct 30, 2006 | 54.45 | 55.39 | 54.40 | 55.19 | 4,213,517 | +1.53(+2.86%) |
Oct 27, 2006 | 53.59 | 53.90 | 53.11 | 53.66 | 3,643,347 | -0.25(-0.47%) |
Oct 26, 2006 | 54.79 | 54.86 | 52.45 | 53.91 | 8,309,405 | -1.05(-1.92%) |
Oct 25, 2006 | 56.13 | 56.13 | 54.45 | 54.97 | 4,619,542 | -1.55(-2.74%) |
Oct 24, 2006 | 56.54 | 57.01 | 55.82 | 56.51 | 4,263,186 | +0.58(+1.04%) |
Oct 23, 2006 | 55.18 | 55.99 | 55.18 | 55.93 | 3,061,351 | +0.75(+1.37%) |
Oct 20, 2006 | 55.88 | 55.90 | 54.78 | 55.18 | 3,249,621 | -0.60(-1.07%) |
Oct 19, 2006 | 55.87 | 56.28 | 55.47 | 55.77 | 2,413,918 | -0.10(-0.17%) |
Oct 18, 2006 | 55.78 | 56.06 | 55.53 | 55.87 | 2,066,235 | +0.34(+0.62%) |
Oct 17, 2006 | 56.19 | 56.19 | 55.35 | 55.52 | 2,339,494 | -0.67(-1.19%) |
Oct 16, 2006 | 56.09 | 56.41 | 55.89 | 56.19 | 2,258,604 | +0.00(+0.00%) |
Oct 13, 2006 | 56.21 | 56.28 | 55.85 | 56.19 | 2,163,996 | +0.03(+0.05%) |
Oct 12, 2006 | 55.90 | 56.24 | 55.83 | 56.16 | 3,341,390 | +0.48(+0.87%) |
Oct 11, 2006 | 56.25 | 56.25 | 55.25 | 55.68 | 2,982,354 | -0.57(-1.01%) |
Oct 10, 2006 | 56.03 | 56.41 | 55.85 | 56.25 | 3,705,473 | +0.08(+0.14%) |
Oct 09, 2006 | 55.49 | 56.26 | 55.40 | 56.18 | 2,887,746 | +0.76(+1.37%) |
Oct 06, 2006 | 55.30 | 55.51 | 54.75 | 55.42 | 2,225,491 | -0.24(-0.43%) |
Oct 05, 2006 | 55.73 | 55.77 | 54.97 | 55.66 | 3,019,881 | -0.08(-0.14%) |
Oct 04, 2006 | 55.05 | 55.73 | 54.96 | 55.73 | 2,242,836 | +0.68(+1.24%) |
Oct 03, 2006 | 55.15 | 55.77 | 54.93 | 55.05 | 2,715,875 | -0.10(-0.17%) |
Oct 02, 2006 | 54.79 | 55.42 | 54.74 | 55.14 | 2,798,815 | +0.56(+1.03%) |
Sep 29, 2006 | 54.83 | 54.83 | 54.34 | 54.58 | 2,610,703 | +0.29(+0.54%) |
Sep 28, 2006 | 54.16 | 54.37 | 53.81 | 54.29 | 2,088,625 | +0.29(+0.54%) |
Sep 27, 2006 | 54.13 | 54.60 | 53.88 | 54.00 | 2,959,490 | -0.19(-0.35%) |
Sep 26, 2006 | 54.00 | 54.64 | 53.96 | 54.19 | 4,179,616 | +0.34(+0.64%) |
Sep 25, 2006 | 52.59 | 53.97 | 52.58 | 53.84 | 3,957,287 | +1.30(+2.47%) |
Sep 22, 2006 | 52.47 | 52.80 | 52.33 | 52.54 | 1,854,628 | +0.21(+0.40%) |
Sep 21, 2006 | 52.54 | 52.82 | 52.14 | 52.33 | 3,225,654 | -0.21(-0.40%) |
Sep 20, 2006 | 52.42 | 52.83 | 52.40 | 52.54 | 2,282,887 | +0.39(+0.75%) |
Sep 19, 2006 | 51.74 | 52.26 | 51.64 | 52.15 | 2,648,861 | +0.24(+0.46%) |
Sep 18, 2006 | 52.37 | 52.80 | 51.90 | 51.91 | 3,864,256 | -0.73(-1.39%) |
Sep 15, 2006 | 52.67 | 52.96 | 52.51 | 52.64 | 3,959,810 | +0.15(+0.29%) |
Sep 14, 2006 | 52.16 | 52.82 | 52.03 | 52.49 | 2,357,469 | +0.33(+0.63%) |
Sep 13, 2006 | 51.79 | 52.22 | 51.23 | 52.16 | 3,515,942 | +0.34(+0.66%) |
Sep 12, 2006 | 52.48 | 52.52 | 51.47 | 51.81 | 5,926,707 | -0.67(-1.28%) |
Sep 11, 2006 | 52.70 | 53.12 | 52.35 | 52.49 | 3,620,168 | -0.42(-0.79%) |
Sep 08, 2006 | 53.02 | 53.23 | 52.90 | 52.90 | 2,405,561 | -0.05(-0.10%) |
Sep 07, 2006 | 52.86 | 53.11 | 52.66 | 52.96 | 2,791,561 | +0.16(+0.30%) |
Sep 06, 2006 | 53.08 | 53.13 | 52.64 | 52.80 | 3,129,154 | -0.29(-0.54%) |
Sep 05, 2006 | 53.15 | 53.49 | 52.82 | 53.08 | 3,217,454 | +0.01(+0.02%) |
Sep 01, 2006 | 53.00 | 53.45 | 52.54 | 53.07 | 6,058,370 | +0.68(+1.31%) |
Aug 31, 2006 | 51.91 | 52.77 | 51.79 | 52.38 | 5,855,121 | +0.22(+0.41%) |
Aug 30, 2006 | 52.07 | 52.18 | 51.63 | 52.17 | 5,756,255 | -0.52(-0.99%) |
Aug 29, 2006 | 53.19 | 53.27 | 52.69 | 52.69 | 3,220,923 | -0.53(-1.00%) |
Aug 28, 2006 | 52.64 | 53.23 | 52.64 | 53.22 | 2,579,167 | +0.53(+1.01%) |
Aug 25, 2006 | 52.83 | 52.89 | 52.40 | 52.69 | 3,261,762 | -0.23(-0.44%) |
Aug 24, 2006 | 53.46 | 53.54 | 52.92 | 52.92 | 3,490,398 | -0.55(-1.03%) |
Aug 23, 2006 | 52.76 | 53.48 | 52.66 | 53.48 | 2,776,424 | +0.81(+1.54%) |
Aug 22, 2006 | 53.18 | 53.23 | 52.62 | 52.66 | 2,531,863 | -0.37(-0.69%) |
Aug 21, 2006 | 52.99 | 53.17 | 52.59 | 53.03 | 1,613,378 | +0.04(+0.08%) |
Aug 18, 2006 | 52.85 | 53.23 | 52.85 | 52.99 | 2,182,760 | -0.02(-0.04%) |
Aug 17, 2006 | 53.19 | 53.23 | 52.94 | 53.01 | 3,605,504 | -0.18(-0.35%) |
Aug 16, 2006 | 53.07 | 53.20 | 52.89 | 53.19 | 3,966,590 | +0.39(+0.73%) |
Aug 15, 2006 | 52.86 | 53.01 | 52.62 | 52.80 | 2,906,983 | +0.13(+0.25%) |
Aug 14, 2006 | 52.47 | 52.92 | 52.15 | 52.67 | 2,958,859 | +0.78(+1.50%) |
Aug 11, 2006 | 52.32 | 52.35 | 51.69 | 51.89 | 2,163,838 | -0.37(-0.70%) |
Aug 10, 2006 | 51.69 | 52.38 | 51.51 | 52.26 | 4,302,921 | +0.66(+1.28%) |
Aug 09, 2006 | 52.66 | 53.25 | 51.50 | 51.60 | 4,701,063 | -1.06(-2.01%) |
Aug 08, 2006 | 51.80 | 52.67 | 51.61 | 52.66 | 6,012,643 | +1.16(+2.25%) |
Aug 07, 2006 | 51.75 | 52.16 | 50.75 | 51.50 | 5,114,814 | -1.48(-2.80%) |
Aug 04, 2006 | 51.77 | 52.98 | 51.77 | 52.98 | 6,722,044 | +1.26(+2.43%) |
Aug 03, 2006 | 51.59 | 51.86 | 50.81 | 51.73 | 3,609,446 | +0.01(+0.01%) |
Aug 02, 2006 | 51.36 | 51.95 | 51.16 | 51.72 | 4,022,882 | +0.74(+1.44%) |