Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 56.72 | 57.08 | 56.13 | 56.62 | 687,543 | +0.09(+0.15%) |
Oct 30, 2006 | 56.31 | 56.94 | 56.14 | 56.54 | 624,817 | -0.13(-0.23%) |
Oct 27, 2006 | 56.87 | 57.57 | 56.59 | 56.67 | 783,560 | -0.38(-0.67%) |
Oct 26, 2006 | 56.85 | 57.49 | 56.61 | 57.05 | 729,703 | +0.33(+0.59%) |
Oct 25, 2006 | 56.96 | 57.14 | 56.37 | 56.72 | 557,978 | -0.16(-0.27%) |
Oct 24, 2006 | 56.09 | 56.87 | 56.02 | 56.87 | 976,109 | +0.79(+1.40%) |
Oct 23, 2006 | 55.63 | 57.00 | 55.63 | 56.09 | 855,412 | +0.36(+0.64%) |
Oct 20, 2006 | 56.21 | 56.26 | 55.32 | 55.73 | 895,902 | -0.52(-0.93%) |
Oct 19, 2006 | 56.64 | 56.91 | 56.12 | 56.25 | 1,043,205 | -0.46(-0.81%) |
Oct 18, 2006 | 56.79 | 57.73 | 56.58 | 56.71 | 1,868,540 | +0.41(+0.73%) |
Oct 17, 2006 | 56.13 | 56.64 | 55.96 | 56.30 | 1,205,676 | -0.26(-0.47%) |
Oct 16, 2006 | 54.37 | 58.22 | 54.30 | 56.56 | 3,254,039 | +1.70(+3.09%) |
Oct 13, 2006 | 53.97 | 55.43 | 53.97 | 54.86 | 1,263,646 | +0.65(+1.19%) |
Oct 12, 2006 | 53.85 | 54.25 | 53.69 | 54.22 | 527,258 | +0.60(+1.12%) |
Oct 11, 2006 | 52.96 | 53.67 | 52.96 | 53.62 | 545,639 | +0.03(+0.06%) |
Oct 10, 2006 | 53.10 | 53.84 | 52.94 | 53.59 | 592,940 | +0.44(+0.82%) |
Oct 09, 2006 | 53.21 | 53.41 | 52.69 | 53.15 | 485,612 | -0.23(-0.44%) |
Oct 06, 2006 | 53.31 | 53.40 | 52.88 | 53.39 | 578,415 | -0.03(-0.06%) |
Oct 05, 2006 | 52.75 | 53.45 | 52.74 | 53.42 | 476,357 | +0.61(+1.15%) |
Oct 04, 2006 | 52.10 | 52.81 | 51.86 | 52.81 | 547,695 | +0.68(+1.31%) |
Oct 03, 2006 | 51.50 | 52.38 | 51.35 | 52.13 | 693,070 | +0.44(+0.84%) |
Oct 02, 2006 | 52.32 | 52.32 | 51.24 | 51.69 | 1,351,693 | -0.45(-0.87%) |
Sep 29, 2006 | 52.96 | 52.98 | 52.02 | 52.14 | 766,079 | -0.75(-1.41%) |
Sep 28, 2006 | 53.25 | 53.41 | 52.40 | 52.89 | 812,995 | -0.22(-0.41%) |
Sep 27, 2006 | 52.54 | 53.32 | 52.44 | 53.11 | 986,134 | +0.26(+0.49%) |
Sep 26, 2006 | 53.29 | 53.70 | 52.73 | 52.85 | 1,417,376 | -0.64(-1.19%) |
Sep 25, 2006 | 53.21 | 53.64 | 52.26 | 53.49 | 1,129,068 | +0.33(+0.63%) |
Sep 22, 2006 | 53.41 | 53.53 | 52.97 | 53.15 | 367,358 | -0.23(-0.42%) |
Sep 21, 2006 | 54.21 | 54.38 | 53.14 | 53.38 | 853,613 | -0.81(-1.49%) |
Sep 20, 2006 | 53.91 | 54.23 | 53.70 | 54.19 | 967,240 | +0.28(+0.52%) |
Sep 19, 2006 | 54.90 | 55.50 | 53.46 | 53.91 | 2,037,181 | +0.84(+1.58%) |
Sep 18, 2006 | 53.22 | 53.88 | 52.57 | 53.07 | 959,656 | -0.22(-0.41%) |
Sep 15, 2006 | 52.19 | 53.64 | 52.19 | 53.28 | 1,296,037 | +1.34(+2.58%) |
Sep 14, 2006 | 51.66 | 51.99 | 51.50 | 51.95 | 682,016 | +0.26(+0.51%) |
Sep 13, 2006 | 51.00 | 52.03 | 50.86 | 51.68 | 497,052 | +0.65(+1.28%) |
Sep 12, 2006 | 50.56 | 51.10 | 50.51 | 51.03 | 893,974 | +0.66(+1.31%) |
Sep 11, 2006 | 50.41 | 50.72 | 50.14 | 50.37 | 637,157 | -0.13(-0.26%) |
Sep 08, 2006 | 50.45 | 50.69 | 50.34 | 50.50 | 310,545 | +0.12(+0.25%) |
Sep 07, 2006 | 50.26 | 50.71 | 49.64 | 50.37 | 927,393 | -0.51(-0.99%) |
Sep 06, 2006 | 51.93 | 51.85 | 50.68 | 50.88 | 1,170,971 | -1.05(-2.02%) |
Sep 05, 2006 | 52.07 | 52.25 | 51.88 | 51.93 | 700,783 | -0.10(-0.19%) |
Sep 01, 2006 | 52.53 | 52.61 | 51.91 | 52.03 | 757,982 | +0.06(+0.12%) |
Aug 31, 2006 | 51.58 | 52.01 | 51.22 | 51.97 | 616,719 | +0.54(+1.04%) |
Aug 30, 2006 | 51.35 | 51.58 | 51.08 | 51.43 | 833,304 | +0.20(+0.39%) |
Aug 29, 2006 | 50.94 | 51.45 | 50.61 | 51.23 | 1,165,701 | +0.51(+1.00%) |
Aug 28, 2006 | 49.83 | 50.81 | 49.79 | 50.72 | 818,651 | +0.87(+1.75%) |
Aug 25, 2006 | 49.32 | 49.95 | 49.32 | 49.85 | 626,360 | +0.40(+0.80%) |
Aug 24, 2006 | 49.44 | 49.84 | 49.01 | 49.46 | 688,315 | +0.21(+0.43%) |
Aug 23, 2006 | 49.09 | 49.44 | 48.94 | 49.25 | 448,979 | +0.30(+0.60%) |
Aug 22, 2006 | 48.94 | 49.29 | 48.87 | 48.95 | 703,867 | -0.06(-0.13%) |
Aug 21, 2006 | 49.18 | 49.18 | 48.83 | 49.01 | 485,997 | -0.37(-0.74%) |
Aug 18, 2006 | 49.81 | 50.16 | 49.05 | 49.38 | 548,338 | -0.33(-0.67%) |
Aug 17, 2006 | 49.85 | 50.29 | 49.50 | 49.71 | 557,078 | -0.14(-0.28%) |
Aug 16, 2006 | 49.05 | 50.41 | 48.99 | 49.85 | 929,964 | +0.84(+1.71%) |
Aug 15, 2006 | 47.85 | 49.01 | 47.59 | 49.01 | 1,278,042 | +1.36(+2.86%) |
Aug 14, 2006 | 47.85 | 48.42 | 47.58 | 47.65 | 685,744 | +0.12(+0.26%) |
Aug 11, 2006 | 47.51 | 47.65 | 47.26 | 47.53 | 732,274 | -0.02(-0.05%) |
Aug 10, 2006 | 47.54 | 47.71 | 47.28 | 47.55 | 995,518 | -0.37(-0.78%) |
Aug 09, 2006 | 48.62 | 49.15 | 47.78 | 47.92 | 1,312,747 | -0.33(-0.68%) |
Aug 08, 2006 | 48.53 | 48.67 | 48.11 | 48.25 | 689,857 | -0.24(-0.50%) |
Aug 07, 2006 | 49.13 | 49.17 | 48.24 | 48.49 | 628,545 | -0.75(-1.53%) |
Aug 04, 2006 | 49.95 | 50.43 | 48.86 | 49.25 | 785,488 | +0.19(+0.40%) |
Aug 03, 2006 | 48.39 | 49.43 | 48.32 | 49.05 | 665,435 | +0.52(+1.07%) |
Aug 02, 2006 | 48.16 | 48.83 | 48.12 | 48.53 | 580,986 | +0.49(+1.02%) |