Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 67.50 | 68.18 | 66.41 | 67.19 | 2,355,220 | +3.00(+4.67%) |
Oct 30, 2006 | 63.90 | 64.50 | 63.07 | 64.19 | 692,118 | +0.29(+0.45%) |
Oct 27, 2006 | 63.35 | 64.09 | 62.79 | 63.90 | 1,517,999 | +0.56(+0.88%) |
Oct 26, 2006 | 63.55 | 64.10 | 63.34 | 63.34 | 1,014,103 | -0.16(-0.25%) |
Oct 25, 2006 | 61.90 | 63.68 | 61.90 | 63.50 | 1,871,440 | +1.87(+3.03%) |
Oct 24, 2006 | 61.85 | 62.00 | 60.90 | 61.63 | 452,839 | -0.11(-0.18%) |
Oct 23, 2006 | 61.15 | 61.97 | 60.88 | 61.74 | 421,367 | +0.74(+1.21%) |
Oct 20, 2006 | 61.25 | 61.42 | 60.53 | 61.00 | 348,472 | -0.25(-0.41%) |
Oct 19, 2006 | 60.85 | 61.25 | 60.40 | 61.25 | 1,450,759 | -0.05(-0.08%) |
Oct 18, 2006 | 61.25 | 62.34 | 60.50 | 61.30 | 1,733,681 | +0.30(+0.49%) |
Oct 17, 2006 | 61.19 | 61.21 | 60.27 | 61.00 | 676,356 | -0.19(-0.31%) |
Oct 16, 2006 | 60.55 | 61.25 | 59.83 | 61.19 | 630,561 | +0.64(+1.06%) |
Oct 13, 2006 | 60.00 | 60.60 | 59.82 | 60.55 | 924,017 | +0.65(+1.09%) |
Oct 12, 2006 | 59.20 | 60.00 | 58.75 | 59.90 | 1,524,866 | +0.72(+1.22%) |
Oct 11, 2006 | 60.39 | 60.75 | 58.71 | 59.18 | 1,614,232 | -0.79(-1.32%) |
Oct 10, 2006 | 61.48 | 61.86 | 59.72 | 59.97 | 1,340,127 | -1.03(-1.69%) |
Oct 09, 2006 | 61.10 | 61.72 | 60.14 | 61.00 | 2,747,086 | +0.00(+0.00%) |
Oct 06, 2006 | 61.10 | 61.72 | 60.14 | 61.00 | 2,747,086 | -0.40(-0.65%) |
Oct 05, 2006 | 60.95 | 61.77 | 59.90 | 61.40 | 1,340,332 | +0.85(+1.40%) |
Oct 04, 2006 | 60.10 | 60.85 | 60.10 | 60.55 | 1,030,704 | +0.45(+0.75%) |
Oct 03, 2006 | 60.60 | 61.18 | 59.62 | 60.10 | 977,367 | -1.00(-1.64%) |
Oct 02, 2006 | 60.96 | 61.19 | 60.36 | 61.10 | 1,054,178 | -0.10(-0.16%) |
Sep 29, 2006 | 60.49 | 61.66 | 60.45 | 61.20 | 992,944 | +0.81(+1.34%) |
Sep 28, 2006 | 60.29 | 60.68 | 60.00 | 60.39 | 494,096 | +0.09(+0.15%) |
Sep 27, 2006 | 59.49 | 60.57 | 59.46 | 60.30 | 1,121,440 | +0.70(+1.17%) |
Sep 26, 2006 | 60.25 | 60.30 | 59.50 | 59.60 | 1,066,888 | -0.64(-1.06%) |
Sep 25, 2006 | 60.00 | 61.15 | 59.76 | 60.24 | 1,542,768 | +0.79(+1.33%) |
Sep 22, 2006 | 58.76 | 59.60 | 58.35 | 59.45 | 1,115,353 | +0.69(+1.17%) |
Sep 21, 2006 | 59.40 | 59.40 | 58.75 | 58.76 | 795,358 | -0.64(-1.08%) |
Sep 20, 2006 | 58.80 | 59.68 | 58.80 | 59.40 | 1,605,078 | +0.65(+1.11%) |
Sep 19, 2006 | 57.75 | 59.03 | 57.73 | 58.75 | 1,113,779 | +0.90(+1.56%) |
Sep 18, 2006 | 57.55 | 57.90 | 57.25 | 57.85 | 482,146 | +0.00(+0.00%) |
Sep 15, 2006 | 57.70 | 57.86 | 57.10 | 57.85 | 1,943,288 | +0.15(+0.26%) |
Sep 14, 2006 | 58.10 | 58.39 | 57.60 | 57.70 | 524,182 | -0.45(-0.77%) |
Sep 13, 2006 | 58.09 | 58.70 | 58.00 | 58.15 | 856,912 | -0.30(-0.51%) |
Sep 12, 2006 | 58.00 | 58.67 | 57.80 | 58.45 | 1,302,194 | +0.45(+0.78%) |
Sep 11, 2006 | 56.90 | 58.19 | 56.66 | 58.00 | 1,256,031 | +1.14(+2.00%) |
Sep 08, 2006 | 56.60 | 57.09 | 56.45 | 56.86 | 427,977 | +0.34(+0.60%) |
Sep 06, 2006 | 57.30 | 57.30 | 55.84 | 56.52 | 2,102,449 | -0.80(-1.40%) |
Sep 05, 2006 | 58.18 | 58.18 | 57.22 | 57.32 | 762,694 | -0.57(-0.98%) |
Sep 01, 2006 | 57.24 | 58.59 | 57.07 | 57.89 | 1,524,659 | +0.89(+1.56%) |
Aug 31, 2006 | 57.22 | 57.30 | 56.51 | 57.00 | 832,171 | -0.16(-0.28%) |
Aug 30, 2006 | 56.65 | 57.45 | 56.54 | 57.16 | 1,411,811 | +0.52(+0.92%) |
Aug 29, 2006 | 55.85 | 56.88 | 55.75 | 56.64 | 2,099,722 | +0.79(+1.41%) |
Aug 28, 2006 | 55.38 | 55.85 | 55.15 | 55.85 | 663,814 | +0.59(+1.07%) |
Aug 25, 2006 | 55.21 | 55.50 | 55.10 | 55.26 | 758,834 | -0.04(-0.07%) |
Aug 24, 2006 | 55.02 | 55.43 | 55.02 | 55.30 | 976,760 | +0.10(+0.18%) |
Aug 23, 2006 | 55.01 | 55.41 | 54.79 | 55.20 | 793,489 | -0.06(-0.11%) |
Aug 22, 2006 | 55.05 | 55.49 | 55.03 | 55.26 | 787,360 | +0.16(+0.29%) |
Aug 21, 2006 | 55.31 | 55.66 | 54.87 | 55.10 | 520,977 | -0.21(-0.38%) |
Aug 18, 2006 | 55.65 | 55.95 | 55.31 | 55.31 | 872,956 | +0.01(+0.02%) |
Aug 17, 2006 | 55.00 | 55.79 | 54.76 | 55.30 | 1,167,959 | +0.25(+0.45%) |
Aug 16, 2006 | 54.40 | 55.24 | 54.40 | 55.05 | 1,528,075 | +0.59(+1.08%) |
Aug 15, 2006 | 54.01 | 54.60 | 53.86 | 54.46 | 1,323,099 | +0.51(+0.95%) |
Aug 14, 2006 | 54.59 | 54.59 | 53.65 | 53.95 | 1,006,725 | -0.42(-0.77%) |
Aug 11, 2006 | 54.22 | 54.52 | 53.92 | 54.37 | 534,149 | -0.03(-0.06%) |
Aug 10, 2006 | 53.85 | 54.40 | 53.48 | 54.40 | 713,702 | +0.55(+1.02%) |
Aug 09, 2006 | 53.33 | 54.39 | 53.23 | 53.85 | 884,347 | +0.49(+0.92%) |
Aug 08, 2006 | 53.40 | 53.77 | 52.76 | 53.36 | 1,025,994 | -0.26(-0.48%) |
Aug 07, 2006 | 54.00 | 54.30 | 53.10 | 53.62 | 943,700 | +0.00(+0.00%) |
Aug 04, 2006 | 54.00 | 54.30 | 53.10 | 53.62 | 943,700 | +0.01(+0.02%) |
Aug 03, 2006 | 52.68 | 54.00 | 52.52 | 53.61 | 1,265,751 | +0.79(+1.50%) |
Aug 02, 2006 | 52.71 | 53.10 | 52.26 | 52.82 | 1,888,588 | +0.38(+0.72%) |