Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.34 | 56.08 | 55.02 | 55.37 | 2,266,732 | +0.50(+0.91%) |
Oct 30, 2006 | 55.02 | 55.45 | 54.63 | 54.87 | 1,039,727 | -0.18(-0.33%) |
Oct 27, 2006 | 55.62 | 55.94 | 55.02 | 55.05 | 940,819 | -0.44(-0.80%) |
Oct 26, 2006 | 54.42 | 55.81 | 54.42 | 55.49 | 1,532,229 | +1.11(+2.04%) |
Oct 25, 2006 | 55.20 | 55.21 | 53.50 | 54.38 | 1,705,018 | +0.58(+1.07%) |
Oct 24, 2006 | 54.82 | 55.01 | 53.72 | 53.81 | 1,447,930 | -1.42(-2.57%) |
Oct 23, 2006 | 53.99 | 55.33 | 53.98 | 55.23 | 1,133,126 | +0.80(+1.47%) |
Oct 20, 2006 | 55.12 | 55.49 | 54.05 | 54.42 | 1,586,592 | -0.33(-0.61%) |
Oct 19, 2006 | 53.57 | 55.68 | 53.57 | 54.76 | 2,479,275 | +1.59(+2.98%) |
Oct 18, 2006 | 52.91 | 53.31 | 52.41 | 53.17 | 1,030,506 | +0.68(+1.30%) |
Oct 17, 2006 | 52.94 | 53.00 | 52.39 | 52.49 | 808,024 | -0.45(-0.85%) |
Oct 16, 2006 | 52.79 | 53.28 | 52.38 | 52.94 | 1,182,700 | +0.53(+1.00%) |
Oct 13, 2006 | 51.63 | 52.54 | 51.56 | 52.41 | 1,437,153 | +0.97(+1.88%) |
Oct 12, 2006 | 51.28 | 52.04 | 51.28 | 51.44 | 1,529,235 | +0.15(+0.29%) |
Oct 11, 2006 | 51.28 | 51.64 | 50.79 | 51.29 | 1,290,588 | -0.11(-0.21%) |
Oct 10, 2006 | 50.78 | 51.53 | 50.78 | 51.40 | 1,575,696 | +0.53(+1.05%) |
Oct 09, 2006 | 51.65 | 51.77 | 50.61 | 50.87 | 1,867,270 | -0.89(-1.71%) |
Oct 06, 2006 | 52.24 | 52.55 | 51.61 | 51.75 | 1,131,210 | -0.86(-1.63%) |
Oct 05, 2006 | 52.45 | 52.75 | 51.78 | 52.61 | 1,357,045 | +0.04(+0.08%) |
Oct 04, 2006 | 51.53 | 52.65 | 51.51 | 52.57 | 1,417,755 | +0.98(+1.89%) |
Oct 03, 2006 | 53.45 | 53.50 | 51.18 | 51.59 | 3,147,440 | -2.06(-3.84%) |
Oct 02, 2006 | 54.60 | 54.66 | 53.24 | 53.66 | 1,580,485 | -0.94(-1.73%) |
Sep 29, 2006 | 52.82 | 54.98 | 52.82 | 54.60 | 2,636,617 | +2.01(+3.83%) |
Sep 28, 2006 | 52.86 | 53.08 | 52.52 | 52.59 | 1,064,992 | -0.39(-0.74%) |
Sep 27, 2006 | 52.86 | 53.28 | 52.81 | 52.98 | 1,036,374 | -0.24(-0.46%) |
Sep 26, 2006 | 53.32 | 53.46 | 52.86 | 53.22 | 1,130,372 | +0.04(+0.08%) |
Sep 25, 2006 | 52.99 | 53.41 | 52.43 | 53.18 | 993,745 | +0.47(+0.89%) |
Sep 22, 2006 | 53.00 | 53.18 | 52.61 | 52.71 | 726,839 | -0.28(-0.52%) |
Sep 21, 2006 | 53.03 | 53.24 | 52.71 | 52.99 | 1,074,811 | +0.17(+0.32%) |
Sep 20, 2006 | 52.57 | 53.12 | 52.57 | 52.82 | 734,502 | +0.43(+0.83%) |
Sep 19, 2006 | 52.95 | 53.35 | 52.30 | 52.39 | 1,293,103 | -0.54(-1.03%) |
Sep 18, 2006 | 54.25 | 54.42 | 52.93 | 52.93 | 1,503,132 | -1.08(-1.99%) |
Sep 15, 2006 | 53.16 | 54.17 | 52.91 | 54.01 | 2,647,753 | +1.23(+2.33%) |
Sep 14, 2006 | 52.92 | 53.28 | 52.55 | 52.78 | 1,016,018 | -0.14(-0.27%) |
Sep 13, 2006 | 51.84 | 52.94 | 51.69 | 52.92 | 1,251,911 | +1.00(+1.93%) |
Sep 12, 2006 | 51.92 | 52.20 | 51.63 | 51.92 | 1,574,139 | +0.00(+0.00%) |
Sep 11, 2006 | 51.65 | 52.22 | 51.05 | 51.92 | 1,338,725 | +0.27(+0.52%) |
Sep 08, 2006 | 50.90 | 51.74 | 50.78 | 51.65 | 1,054,096 | +1.05(+2.08%) |
Sep 07, 2006 | 51.07 | 51.19 | 50.52 | 50.60 | 1,365,786 | -0.65(-1.27%) |
Sep 06, 2006 | 52.35 | 52.35 | 51.10 | 51.25 | 1,238,979 | -1.19(-2.26%) |
Sep 05, 2006 | 52.53 | 52.79 | 51.95 | 52.44 | 1,755,549 | +0.19(+0.37%) |
Sep 01, 2006 | 51.36 | 52.58 | 51.36 | 52.25 | 1,320,284 | +1.15(+2.26%) |
Aug 31, 2006 | 51.74 | 51.74 | 50.96 | 51.09 | 1,663,707 | -0.38(-0.73%) |
Aug 30, 2006 | 50.86 | 51.54 | 50.56 | 51.47 | 1,614,253 | +0.79(+1.55%) |
Aug 29, 2006 | 50.32 | 50.73 | 50.02 | 50.68 | 1,788,838 | +0.53(+1.07%) |
Aug 28, 2006 | 49.31 | 50.48 | 49.27 | 50.15 | 1,735,073 | +0.88(+1.78%) |
Aug 25, 2006 | 48.68 | 49.34 | 48.50 | 49.27 | 743,603 | +0.43(+0.87%) |
Aug 24, 2006 | 49.43 | 49.53 | 48.79 | 48.85 | 882,265 | -0.58(-1.18%) |
Aug 23, 2006 | 49.86 | 50.32 | 49.30 | 49.43 | 569,018 | -0.43(-0.85%) |
Aug 22, 2006 | 49.55 | 49.95 | 49.42 | 49.86 | 875,200 | +0.31(+0.62%) |
Aug 21, 2006 | 49.52 | 49.80 | 49.11 | 49.55 | 596,079 | -0.25(-0.50%) |
Aug 18, 2006 | 49.97 | 50.08 | 49.59 | 49.80 | 831,135 | -0.17(-0.33%) |
Aug 17, 2006 | 49.55 | 50.11 | 49.53 | 49.97 | 864,184 | +0.29(+0.59%) |
Aug 16, 2006 | 49.76 | 50.08 | 49.35 | 49.67 | 1,405,781 | +0.28(+0.56%) |
Aug 15, 2006 | 48.35 | 49.82 | 48.19 | 49.40 | 1,871,580 | +1.77(+3.72%) |
Aug 14, 2006 | 48.10 | 48.69 | 47.54 | 47.63 | 1,288,792 | -0.14(-0.30%) |
Aug 11, 2006 | 48.20 | 48.30 | 47.67 | 47.77 | 1,501,695 | -0.66(-1.36%) |
Aug 10, 2006 | 47.69 | 48.57 | 47.52 | 48.43 | 1,551,987 | +0.28(+0.59%) |
Aug 09, 2006 | 48.75 | 49.03 | 48.02 | 48.14 | 1,023,082 | -0.39(-0.81%) |
Aug 08, 2006 | 49.61 | 49.74 | 48.35 | 48.54 | 1,711,245 | -0.88(-1.77%) |
Aug 07, 2006 | 49.61 | 49.89 | 49.27 | 49.41 | 1,137,197 | -0.12(-0.24%) |
Aug 04, 2006 | 50.06 | 50.45 | 49.26 | 49.53 | 1,575,456 | -0.08(-0.15%) |
Aug 03, 2006 | 49.31 | 50.32 | 49.11 | 49.61 | 2,786,895 | -0.59(-1.18%) |
Aug 02, 2006 | 46.52 | 50.20 | 46.47 | 50.20 | 6,311,885 | +5.01(+11.09%) |