Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.58 | 55.64 | 55.20 | 55.50 | 2,779,319 | -0.06(-0.11%) |
Oct 30, 2006 | 54.82 | 55.77 | 54.76 | 55.57 | 4,185,111 | +1.55(+2.86%) |
Oct 27, 2006 | 53.95 | 54.27 | 53.47 | 54.02 | 3,618,785 | -0.26(-0.47%) |
Oct 26, 2006 | 55.17 | 55.23 | 52.80 | 54.28 | 8,253,386 | -1.06(-1.92%) |
Oct 25, 2006 | 56.51 | 56.51 | 54.82 | 55.34 | 4,588,399 | -1.56(-2.74%) |
Oct 24, 2006 | 56.92 | 57.39 | 56.19 | 56.90 | 4,234,445 | +0.59(+1.04%) |
Oct 23, 2006 | 55.55 | 56.37 | 55.55 | 56.31 | 3,040,713 | +0.76(+1.37%) |
Oct 20, 2006 | 56.26 | 56.28 | 55.15 | 55.55 | 3,227,713 | -0.60(-1.07%) |
Oct 19, 2006 | 56.25 | 56.66 | 55.85 | 56.15 | 2,397,644 | -0.10(-0.17%) |
Oct 18, 2006 | 56.16 | 56.44 | 55.91 | 56.25 | 2,052,305 | +0.34(+0.62%) |
Oct 17, 2006 | 56.57 | 56.57 | 55.73 | 55.90 | 2,323,721 | -0.67(-1.19%) |
Oct 16, 2006 | 56.47 | 56.79 | 56.26 | 56.57 | 2,243,377 | +0.00(+0.00%) |
Oct 13, 2006 | 56.59 | 56.67 | 56.23 | 56.57 | 2,149,407 | +0.03(+0.05%) |
Oct 12, 2006 | 56.28 | 56.62 | 56.21 | 56.55 | 3,318,864 | +0.49(+0.87%) |
Oct 11, 2006 | 56.63 | 56.63 | 55.63 | 56.06 | 2,962,248 | -0.57(-1.01%) |
Oct 10, 2006 | 56.41 | 56.79 | 56.23 | 56.64 | 3,680,492 | +0.08(+0.14%) |
Oct 09, 2006 | 55.87 | 56.64 | 55.77 | 56.56 | 2,868,278 | +0.77(+1.37%) |
Oct 06, 2006 | 55.68 | 55.89 | 55.12 | 55.79 | 2,210,487 | -0.24(-0.43%) |
Oct 05, 2006 | 56.11 | 56.15 | 55.34 | 56.03 | 2,999,522 | -0.08(-0.14%) |
Oct 04, 2006 | 55.42 | 56.11 | 55.33 | 56.11 | 2,227,715 | +0.69(+1.24%) |
Oct 03, 2006 | 55.52 | 56.15 | 55.30 | 55.42 | 2,697,565 | -0.10(-0.17%) |
Oct 02, 2006 | 55.17 | 55.80 | 55.12 | 55.52 | 2,779,946 | +0.57(+1.03%) |
Sep 29, 2006 | 55.20 | 55.20 | 54.71 | 54.95 | 2,593,102 | +0.29(+0.54%) |
Sep 28, 2006 | 54.53 | 54.74 | 54.17 | 54.66 | 2,074,544 | +0.29(+0.54%) |
Sep 27, 2006 | 54.50 | 54.97 | 54.25 | 54.36 | 2,939,538 | -0.19(-0.35%) |
Sep 26, 2006 | 54.37 | 55.01 | 54.33 | 54.55 | 4,151,438 | +0.34(+0.64%) |
Sep 25, 2006 | 52.95 | 54.34 | 52.94 | 54.21 | 3,930,609 | +1.31(+2.47%) |
Sep 22, 2006 | 52.82 | 53.16 | 52.68 | 52.90 | 1,842,125 | +0.21(+0.40%) |
Sep 21, 2006 | 52.90 | 53.17 | 52.50 | 52.69 | 3,203,907 | -0.21(-0.40%) |
Sep 20, 2006 | 52.77 | 53.19 | 52.75 | 52.90 | 2,267,496 | +0.40(+0.75%) |
Sep 19, 2006 | 52.10 | 52.61 | 51.99 | 52.50 | 2,631,003 | +0.24(+0.46%) |
Sep 18, 2006 | 52.72 | 53.16 | 52.26 | 52.26 | 3,838,205 | -0.73(-1.39%) |
Sep 15, 2006 | 53.03 | 53.31 | 52.86 | 53.00 | 3,933,114 | +0.15(+0.29%) |
Sep 14, 2006 | 52.52 | 53.17 | 52.38 | 52.84 | 2,341,576 | +0.33(+0.63%) |
Sep 13, 2006 | 52.15 | 52.57 | 51.58 | 52.51 | 3,492,238 | +0.34(+0.66%) |
Sep 12, 2006 | 52.84 | 52.87 | 51.82 | 52.17 | 5,886,751 | -0.68(-1.28%) |
Sep 11, 2006 | 53.06 | 53.48 | 52.71 | 52.84 | 3,595,762 | -0.42(-0.79%) |
Sep 08, 2006 | 53.38 | 53.59 | 53.26 | 53.26 | 2,389,344 | -0.05(-0.10%) |
Sep 07, 2006 | 53.22 | 53.47 | 53.01 | 53.31 | 2,772,741 | +0.16(+0.30%) |
Sep 06, 2006 | 53.44 | 53.49 | 53.00 | 53.16 | 3,108,058 | -0.29(-0.54%) |
Sep 05, 2006 | 53.51 | 53.86 | 53.18 | 53.44 | 3,195,763 | +0.01(+0.02%) |
Sep 01, 2006 | 53.36 | 53.82 | 52.90 | 53.43 | 6,017,526 | +0.69(+1.31%) |
Aug 31, 2006 | 52.26 | 53.12 | 52.14 | 52.74 | 5,815,647 | +0.22(+0.41%) |
Aug 30, 2006 | 52.43 | 52.54 | 51.98 | 52.52 | 5,717,448 | -0.52(-0.99%) |
Aug 29, 2006 | 53.55 | 53.63 | 53.05 | 53.05 | 3,199,209 | -0.54(-1.00%) |
Aug 28, 2006 | 53.00 | 53.60 | 53.00 | 53.58 | 2,561,779 | +0.54(+1.01%) |
Aug 25, 2006 | 53.19 | 53.25 | 52.75 | 53.05 | 3,239,772 | -0.24(-0.44%) |
Aug 24, 2006 | 53.83 | 53.90 | 53.28 | 53.28 | 3,466,867 | -0.56(-1.03%) |
Aug 23, 2006 | 53.12 | 53.84 | 53.02 | 53.84 | 2,757,706 | +0.82(+1.54%) |
Aug 22, 2006 | 53.54 | 53.60 | 52.98 | 53.02 | 2,514,794 | -0.37(-0.69%) |
Aug 21, 2006 | 53.35 | 53.53 | 52.94 | 53.39 | 1,602,501 | +0.04(+0.08%) |
Aug 18, 2006 | 53.21 | 53.60 | 53.21 | 53.35 | 2,168,044 | -0.02(-0.04%) |
Aug 17, 2006 | 53.55 | 53.60 | 53.30 | 53.37 | 3,581,197 | -0.19(-0.35%) |
Aug 16, 2006 | 53.43 | 53.56 | 53.25 | 53.55 | 3,939,849 | +0.39(+0.73%) |
Aug 15, 2006 | 53.22 | 53.37 | 52.98 | 53.16 | 2,887,385 | +0.13(+0.25%) |
Aug 14, 2006 | 52.82 | 53.28 | 52.50 | 53.03 | 2,938,912 | +0.79(+1.50%) |
Aug 11, 2006 | 52.68 | 52.71 | 52.04 | 52.24 | 2,149,250 | -0.37(-0.70%) |
Aug 10, 2006 | 52.04 | 52.74 | 51.86 | 52.61 | 4,273,912 | +0.66(+1.28%) |
Aug 09, 2006 | 53.01 | 53.61 | 51.85 | 51.95 | 4,669,370 | -1.07(-2.01%) |
Aug 08, 2006 | 52.15 | 53.03 | 51.96 | 53.01 | 5,972,107 | +1.17(+2.25%) |
Aug 07, 2006 | 52.10 | 52.52 | 51.09 | 51.85 | 5,080,332 | -1.49(-2.80%) |
Aug 04, 2006 | 52.12 | 53.34 | 52.12 | 53.34 | 6,676,726 | +1.26(+2.43%) |
Aug 03, 2006 | 51.94 | 52.22 | 51.16 | 52.08 | 3,585,112 | +0.01(+0.01%) |
Aug 02, 2006 | 51.71 | 52.31 | 51.51 | 52.07 | 3,995,761 | +0.74(+1.44%) |