Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 59.00 | 60.25 | 58.13 | 59.90 | 1,947,200 | +0.85(+1.44%) |
Oct 30, 2006 | 58.45 | 59.10 | 57.30 | 59.05 | 720,700 | +0.63(+1.08%) |
Oct 27, 2006 | 58.46 | 59.20 | 57.66 | 58.42 | 699,900 | -0.08(-0.14%) |
Oct 26, 2006 | 57.15 | 58.85 | 56.80 | 58.50 | 975,600 | +1.55(+2.72%) |
Oct 25, 2006 | 57.70 | 58.70 | 56.93 | 56.95 | 1,109,700 | -0.75(-1.30%) |
Oct 24, 2006 | 56.10 | 57.72 | 55.84 | 57.70 | 631,000 | +1.30(+2.30%) |
Oct 23, 2006 | 55.05 | 56.58 | 55.05 | 56.40 | 927,100 | +1.44(+2.62%) |
Oct 20, 2006 | 54.20 | 55.12 | 53.75 | 54.96 | 1,350,200 | +0.96(+1.78%) |
Oct 19, 2006 | 54.25 | 54.97 | 53.77 | 54.00 | 818,400 | -0.85(-1.55%) |
Oct 18, 2006 | 55.98 | 56.52 | 54.50 | 54.85 | 827,100 | -0.64(-1.15%) |
Oct 17, 2006 | 55.70 | 56.46 | 54.77 | 55.49 | 797,500 | -0.56(-1.00%) |
Oct 16, 2006 | 56.80 | 57.49 | 55.69 | 56.05 | 973,700 | -0.75(-1.32%) |
Oct 13, 2006 | 57.60 | 57.60 | 56.35 | 56.80 | 1,120,200 | -0.43(-0.75%) |
Oct 12, 2006 | 55.70 | 57.64 | 55.69 | 57.23 | 1,484,500 | +1.83(+3.30%) |
Oct 11, 2006 | 56.48 | 57.25 | 54.63 | 55.40 | 1,730,000 | -1.08(-1.91%) |
Oct 10, 2006 | 55.50 | 57.46 | 55.24 | 56.48 | 4,248,100 | +0.79(+1.42%) |
Oct 09, 2006 | 52.48 | 56.75 | 52.30 | 55.69 | 4,559,300 | +4.10(+7.95%) |
Oct 06, 2006 | 50.45 | 51.59 | 48.55 | 51.59 | 6,765,700 | +1.47(+2.93%) |
Oct 05, 2006 | 50.99 | 51.10 | 48.30 | 50.12 | 3,901,400 | -0.87(-1.71%) |
Oct 04, 2006 | 49.48 | 51.44 | 48.76 | 50.99 | 3,278,700 | +1.49(+3.01%) |
Oct 03, 2006 | 49.01 | 50.07 | 48.80 | 49.50 | 1,017,300 | +0.50(+1.02%) |
Oct 02, 2006 | 49.67 | 50.07 | 48.72 | 49.00 | 660,000 | -0.67(-1.35%) |
Sep 29, 2006 | 49.73 | 50.21 | 49.40 | 49.67 | 744,000 | +0.07(+0.14%) |
Sep 28, 2006 | 50.00 | 50.70 | 48.70 | 49.60 | 784,400 | -0.20(-0.40%) |
Sep 27, 2006 | 52.23 | 52.60 | 49.61 | 49.80 | 762,100 | -2.58(-4.93%) |
Sep 26, 2006 | 53.26 | 53.31 | 51.47 | 52.38 | 390,700 | -0.78(-1.47%) |
Sep 25, 2006 | 52.12 | 53.40 | 51.97 | 53.16 | 676,700 | +1.04(+2.00%) |
Sep 22, 2006 | 52.50 | 52.70 | 51.00 | 52.12 | 535,900 | -1.09(-2.05%) |
Sep 21, 2006 | 51.58 | 53.80 | 51.05 | 53.21 | 951,500 | +2.17(+4.25%) |
Sep 20, 2006 | 50.59 | 51.80 | 50.40 | 51.04 | 365,200 | +0.71(+1.41%) |
Sep 19, 2006 | 50.58 | 50.78 | 49.80 | 50.33 | 245,400 | -0.50(-0.98%) |
Sep 18, 2006 | 51.17 | 51.30 | 50.60 | 50.83 | 174,700 | -0.37(-0.72%) |
Sep 15, 2006 | 51.46 | 51.65 | 50.60 | 51.20 | 304,800 | +0.37(+0.73%) |
Sep 14, 2006 | 51.00 | 51.70 | 50.50 | 50.83 | 518,600 | -1.24(-2.38%) |
Sep 13, 2006 | 51.39 | 52.45 | 51.39 | 52.07 | 574,300 | +0.60(+1.17%) |
Sep 12, 2006 | 49.35 | 51.80 | 48.62 | 51.47 | 611,200 | +2.37(+4.83%) |
Sep 11, 2006 | 47.80 | 49.36 | 47.61 | 49.10 | 522,400 | +1.18(+2.46%) |
Sep 08, 2006 | 49.90 | 49.90 | 45.82 | 47.92 | 2,951,800 | -1.93(-3.87%) |
Sep 07, 2006 | 50.00 | 50.20 | 49.16 | 49.85 | 170,600 | -0.24(-0.48%) |
Sep 06, 2006 | 50.30 | 50.71 | 49.74 | 50.09 | 188,400 | -0.42(-0.83%) |
Sep 05, 2006 | 50.47 | 51.36 | 50.33 | 50.51 | 285,800 | -0.18(-0.36%) |
Sep 01, 2006 | 49.60 | 50.88 | 49.54 | 50.69 | 250,600 | +1.35(+2.74%) |
Aug 31, 2006 | 50.25 | 50.55 | 49.18 | 49.34 | 158,000 | -0.92(-1.83%) |
Aug 30, 2006 | 49.65 | 51.15 | 49.65 | 50.26 | 220,600 | +0.46(+0.92%) |
Aug 29, 2006 | 48.90 | 50.15 | 48.80 | 49.80 | 280,900 | +0.90(+1.84%) |
Aug 28, 2006 | 48.89 | 49.39 | 48.62 | 48.90 | 93,300 | +0.00(+0.00%) |
Aug 25, 2006 | 49.05 | 49.40 | 48.76 | 48.90 | 143,600 | -0.27(-0.55%) |
Aug 24, 2006 | 50.24 | 50.39 | 49.17 | 49.17 | 256,300 | -0.99(-1.97%) |
Aug 23, 2006 | 50.58 | 50.75 | 49.70 | 50.16 | 179,100 | -0.42(-0.83%) |
Aug 22, 2006 | 50.90 | 51.11 | 50.35 | 50.58 | 156,500 | -0.52(-1.02%) |
Aug 21, 2006 | 51.65 | 51.67 | 50.50 | 51.10 | 304,700 | -0.71(-1.37%) |
Aug 18, 2006 | 53.25 | 53.25 | 51.32 | 51.81 | 319,000 | -1.27(-2.39%) |
Aug 17, 2006 | 53.00 | 53.94 | 52.29 | 53.08 | 420,900 | -0.42(-0.79%) |
Aug 16, 2006 | 50.89 | 53.50 | 50.55 | 53.50 | 540,200 | +2.86(+5.65%) |
Aug 15, 2006 | 50.25 | 50.91 | 49.80 | 50.64 | 523,200 | +0.76(+1.52%) |
Aug 14, 2006 | 50.00 | 50.69 | 49.60 | 49.88 | 423,300 | +0.59(+1.20%) |
Aug 11, 2006 | 48.89 | 49.80 | 48.10 | 49.29 | 489,200 | +0.62(+1.27%) |
Aug 10, 2006 | 50.00 | 50.20 | 47.37 | 48.67 | 910,300 | -1.61(-3.20%) |
Aug 09, 2006 | 53.51 | 53.55 | 50.25 | 50.28 | 657,700 | -3.12(-5.84%) |
Aug 08, 2006 | 54.38 | 54.40 | 53.05 | 53.40 | 808,800 | -1.00(-1.84%) |
Aug 07, 2006 | 54.56 | 54.70 | 53.41 | 54.40 | 178,100 | -0.50(-0.91%) |
Aug 04, 2006 | 55.00 | 56.50 | 53.85 | 54.90 | 383,600 | +0.82(+1.52%) |
Aug 03, 2006 | 52.00 | 54.11 | 51.41 | 54.08 | 512,300 | +1.83(+3.50%) |
Aug 02, 2006 | 52.00 | 52.85 | 51.45 | 52.25 | 596,800 | +0.25(+0.48%) |