Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 56.61 | 57.12 | 55.90 | 56.56 | 5,784,331 | +0.12(+0.20%) |
Oct 30, 2006 | 57.04 | 57.11 | 56.34 | 56.44 | 4,525,597 | -0.60(-1.05%) |
Oct 27, 2006 | 56.87 | 57.61 | 56.33 | 57.04 | 7,292,863 | +0.66(+1.17%) |
Oct 26, 2006 | 56.05 | 56.48 | 55.24 | 56.38 | 5,529,218 | +0.33(+0.59%) |
Oct 25, 2006 | 57.56 | 57.57 | 56.05 | 56.05 | 6,237,865 | -0.96(-1.68%) |
Oct 24, 2006 | 57.04 | 57.70 | 55.54 | 57.01 | 8,765,078 | +0.20(+0.35%) |
Oct 23, 2006 | 55.55 | 56.81 | 54.77 | 56.81 | 10,763,462 | +1.48(+2.67%) |
Oct 20, 2006 | 56.56 | 56.71 | 55.32 | 55.34 | 6,345,048 | -1.22(-2.16%) |
Oct 19, 2006 | 57.38 | 57.60 | 56.46 | 56.56 | 6,842,873 | -0.71(-1.23%) |
Oct 18, 2006 | 58.48 | 58.48 | 57.02 | 57.26 | 10,018,497 | -1.04(-1.79%) |
Oct 17, 2006 | 60.40 | 60.40 | 57.58 | 58.31 | 28,791,442 | +1.50(+2.63%) |
Oct 16, 2006 | 56.45 | 57.19 | 56.22 | 56.81 | 3,687,622 | +0.27(+0.47%) |
Oct 13, 2006 | 56.42 | 57.35 | 56.30 | 56.55 | 4,206,706 | +0.10(+0.18%) |
Oct 12, 2006 | 56.67 | 57.05 | 55.94 | 56.44 | 5,640,830 | +0.11(+0.20%) |
Oct 11, 2006 | 56.67 | 57.40 | 55.88 | 56.33 | 6,203,319 | -0.45(-0.79%) |
Oct 10, 2006 | 58.48 | 58.59 | 56.49 | 56.78 | 8,530,339 | -2.09(-3.55%) |
Oct 09, 2006 | 55.19 | 59.22 | 55.15 | 58.87 | 11,129,301 | +3.46(+6.25%) |
Oct 06, 2006 | 55.40 | 55.62 | 54.98 | 55.41 | 3,134,877 | -0.11(-0.19%) |
Oct 05, 2006 | 55.17 | 55.67 | 54.66 | 55.51 | 4,471,562 | +0.28(+0.51%) |
Oct 04, 2006 | 53.57 | 55.43 | 53.45 | 55.23 | 6,217,492 | +1.50(+2.79%) |
Oct 03, 2006 | 52.95 | 53.74 | 52.70 | 53.74 | 4,412,213 | +1.03(+1.96%) |
Oct 02, 2006 | 53.85 | 53.85 | 52.46 | 52.70 | 4,006,513 | -1.29(-2.38%) |
Sep 29, 2006 | 54.07 | 54.08 | 53.31 | 53.99 | 2,995,805 | +0.18(+0.33%) |
Sep 28, 2006 | 54.24 | 54.51 | 53.40 | 53.82 | 3,528,176 | -0.30(-0.55%) |
Sep 27, 2006 | 53.15 | 54.19 | 53.15 | 54.11 | 5,242,216 | +0.99(+1.87%) |
Sep 26, 2006 | 52.98 | 53.28 | 52.65 | 53.12 | 2,995,805 | +0.15(+0.27%) |
Sep 25, 2006 | 52.08 | 53.26 | 51.91 | 52.98 | 5,955,292 | +0.86(+1.65%) |
Sep 22, 2006 | 52.18 | 52.34 | 51.67 | 52.11 | 2,955,058 | -0.27(-0.52%) |
Sep 21, 2006 | 51.96 | 52.77 | 51.91 | 52.39 | 4,195,190 | +0.45(+0.86%) |
Sep 20, 2006 | 53.01 | 53.26 | 51.71 | 51.94 | 5,159,836 | -0.86(-1.62%) |
Sep 19, 2006 | 53.86 | 53.86 | 52.51 | 52.79 | 3,806,320 | -0.61(-1.15%) |
Sep 18, 2006 | 53.64 | 54.01 | 52.95 | 53.41 | 7,233,514 | +0.10(+0.18%) |
Sep 15, 2006 | 52.74 | 53.63 | 52.28 | 53.31 | 11,857,436 | +2.09(+4.08%) |
Sep 14, 2006 | 51.60 | 52.00 | 51.17 | 51.22 | 4,444,102 | -0.37(-0.71%) |
Sep 13, 2006 | 51.11 | 52.15 | 50.92 | 51.59 | 4,947,242 | +0.28(+0.55%) |
Sep 12, 2006 | 50.35 | 51.45 | 50.07 | 51.31 | 5,965,036 | +1.30(+2.61%) |
Sep 11, 2006 | 50.09 | 50.36 | 49.57 | 50.00 | 3,706,224 | -0.09(-0.17%) |
Sep 08, 2006 | 50.43 | 50.43 | 49.73 | 50.09 | 2,785,868 | +0.30(+0.61%) |
Sep 07, 2006 | 49.95 | 50.40 | 49.60 | 49.79 | 3,474,142 | -0.38(-0.76%) |
Sep 06, 2006 | 50.10 | 50.70 | 49.90 | 50.17 | 5,273,219 | +0.00(+0.00%) |
Sep 05, 2006 | 49.91 | 50.17 | 49.52 | 50.17 | 3,103,874 | +0.26(+0.52%) |
Sep 01, 2006 | 49.70 | 50.13 | 49.28 | 49.91 | 3,754,057 | +0.24(+0.48%) |
Aug 31, 2006 | 48.81 | 49.70 | 48.59 | 49.67 | 3,475,027 | +0.65(+1.32%) |
Aug 30, 2006 | 49.67 | 49.90 | 48.43 | 49.02 | 7,042,180 | -0.36(-0.73%) |
Aug 29, 2006 | 49.36 | 49.53 | 48.07 | 49.38 | 8,710,158 | +0.02(+0.05%) |
Aug 28, 2006 | 50.69 | 50.76 | 49.16 | 49.36 | 7,594,924 | -1.27(-2.50%) |
Aug 25, 2006 | 50.29 | 50.77 | 50.08 | 50.63 | 3,053,382 | +0.34(+0.67%) |
Aug 24, 2006 | 50.33 | 50.58 | 49.50 | 50.29 | 7,148,477 | -0.01(-0.02%) |
Aug 23, 2006 | 50.66 | 50.82 | 50.12 | 50.30 | 5,253,732 | -0.65(-1.28%) |
Aug 22, 2006 | 51.38 | 51.88 | 50.54 | 50.96 | 4,987,989 | -0.42(-0.82%) |
Aug 21, 2006 | 52.08 | 52.08 | 51.09 | 51.38 | 3,690,279 | -0.70(-1.34%) |
Aug 18, 2006 | 52.47 | 52.47 | 51.91 | 52.08 | 4,061,433 | -0.41(-0.79%) |
Aug 17, 2006 | 52.61 | 52.98 | 52.27 | 52.49 | 4,246,567 | -0.31(-0.59%) |
Aug 16, 2006 | 52.72 | 53.15 | 52.50 | 52.80 | 5,542,505 | +0.08(+0.16%) |
Aug 15, 2006 | 52.70 | 52.95 | 52.04 | 52.72 | 6,301,643 | +0.63(+1.21%) |
Aug 14, 2006 | 53.76 | 53.38 | 52.01 | 52.09 | 7,334,496 | -0.40(-0.75%) |
Aug 11, 2006 | 53.58 | 53.95 | 52.16 | 52.48 | 11,272,802 | -1.31(-2.43%) |
Aug 10, 2006 | 54.87 | 55.25 | 53.79 | 53.79 | 57,512,020 | -0.98(-1.79%) |
Aug 09, 2006 | 55.60 | 55.77 | 54.55 | 54.77 | 7,608,211 | -0.54(-0.98%) |
Aug 08, 2006 | 55.03 | 55.76 | 54.84 | 55.32 | 8,298,256 | +0.36(+0.66%) |
Aug 07, 2006 | 54.70 | 55.26 | 54.70 | 54.96 | 6,724,174 | +0.12(+0.22%) |
Aug 04, 2006 | 54.87 | 54.99 | 53.81 | 54.83 | 12,958,497 | +3.12(+6.04%) |
Aug 03, 2006 | 51.38 | 52.31 | 51.11 | 51.71 | 3,287,236 | +0.34(+0.65%) |
Aug 02, 2006 | 52.27 | 52.50 | 51.14 | 51.38 | 3,715,967 | -0.71(-1.36%) |