Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 57.91 | 57.91 | 57.44 | 57.73 | 48,907 | -0.10(-0.17%) |
Oct 30, 2006 | 57.78 | 57.92 | 57.56 | 57.83 | 28,508 | +0.11(+0.18%) |
Oct 27, 2006 | 58.27 | 58.28 | 57.70 | 57.72 | 41,903 | -0.56(-0.96%) |
Oct 26, 2006 | 58.04 | 58.30 | 57.69 | 58.28 | 45,343 | +0.48(+0.83%) |
Oct 25, 2006 | 57.58 | 57.87 | 57.56 | 57.80 | 49,644 | +0.16(+0.28%) |
Oct 24, 2006 | 57.23 | 57.64 | 57.23 | 57.64 | 49,398 | +0.19(+0.33%) |
Oct 23, 2006 | 57.12 | 57.54 | 57.05 | 57.45 | 27,157 | +0.24(+0.41%) |
Oct 20, 2006 | 57.49 | 57.49 | 57.02 | 57.22 | 56,771 | -0.30(-0.52%) |
Oct 19, 2006 | 57.35 | 57.52 | 57.18 | 57.52 | 39,445 | +0.17(+0.30%) |
Oct 18, 2006 | 57.82 | 57.82 | 57.13 | 57.35 | 36,864 | -0.05(-0.09%) |
Oct 17, 2006 | 57.65 | 57.65 | 57.13 | 57.40 | 24,576 | -0.40(-0.69%) |
Oct 16, 2006 | 57.49 | 57.80 | 57.45 | 57.79 | 33,301 | +0.45(+0.78%) |
Oct 13, 2006 | 57.20 | 57.44 | 57.05 | 57.35 | 26,665 | +0.22(+0.38%) |
Oct 12, 2006 | 56.75 | 57.17 | 56.69 | 57.13 | 29,860 | +0.62(+1.09%) |
Oct 11, 2006 | 56.48 | 56.70 | 56.19 | 56.51 | 28,631 | -0.16(-0.29%) |
Oct 10, 2006 | 56.50 | 56.75 | 56.44 | 56.67 | 31,580 | +0.21(+0.37%) |
Oct 09, 2006 | 56.05 | 56.59 | 56.05 | 56.46 | 25,313 | +0.24(+0.43%) |
Oct 06, 2006 | 56.40 | 56.40 | 56.01 | 56.22 | 33,301 | -0.32(-0.56%) |
Oct 05, 2006 | 56.15 | 56.55 | 56.10 | 56.53 | 62,916 | +0.50(+0.90%) |
Oct 04, 2006 | 55.29 | 56.07 | 55.25 | 56.03 | 299,834 | +0.66(+1.19%) |
Oct 03, 2006 | 55.19 | 55.54 | 55.05 | 55.37 | 32,932 | -0.05(-0.09%) |
Oct 02, 2006 | 55.87 | 55.87 | 55.34 | 55.42 | 45,712 | -0.27(-0.48%) |
Sep 29, 2006 | 55.96 | 55.96 | 55.64 | 55.69 | 65,373 | -0.15(-0.28%) |
Sep 28, 2006 | 55.96 | 55.96 | 55.62 | 55.84 | 34,284 | +0.04(+0.07%) |
Sep 27, 2006 | 55.79 | 55.96 | 55.66 | 55.80 | 71,886 | +0.07(+0.12%) |
Sep 26, 2006 | 55.42 | 55.74 | 55.24 | 55.74 | 61,195 | +0.37(+0.66%) |
Sep 25, 2006 | 54.85 | 55.41 | 54.52 | 55.37 | 73,606 | +0.54(+0.98%) |
Sep 22, 2006 | 54.97 | 55.03 | 54.69 | 54.83 | 31,212 | -0.37(-0.66%) |
Sep 21, 2006 | 55.66 | 55.66 | 55.09 | 55.20 | 78,767 | -0.30(-0.54%) |
Sep 20, 2006 | 55.58 | 55.74 | 55.35 | 55.50 | 56,034 | +0.23(+0.41%) |
Sep 19, 2006 | 55.61 | 55.61 | 54.89 | 55.27 | 51,365 | -0.22(-0.40%) |
Sep 18, 2006 | 55.57 | 55.70 | 55.35 | 55.49 | 68,568 | +0.09(+0.16%) |
Sep 15, 2006 | 55.45 | 55.66 | 55.30 | 55.40 | 47,801 | +0.09(+0.16%) |
Sep 14, 2006 | 55.30 | 55.36 | 55.15 | 55.31 | 66,971 | -0.17(-0.31%) |
Sep 13, 2006 | 55.22 | 55.57 | 55.01 | 55.48 | 1,214,451 | +0.42(+0.77%) |
Sep 12, 2006 | 54.24 | 55.08 | 54.24 | 55.06 | 54,805 | +0.82(+1.52%) |
Sep 11, 2006 | 54.20 | 54.50 | 53.83 | 54.24 | 53,945 | -0.04(-0.07%) |
Sep 08, 2006 | 53.95 | 54.37 | 53.95 | 54.28 | 39,936 | +0.17(+0.32%) |
Sep 07, 2006 | 54.32 | 54.32 | 53.87 | 54.11 | 54,682 | -0.28(-0.52%) |
Sep 06, 2006 | 54.97 | 54.97 | 54.30 | 54.39 | 63,653 | -0.81(-1.46%) |
Sep 05, 2006 | 55.17 | 55.22 | 54.94 | 55.20 | 103,836 | +0.15(+0.27%) |
Sep 01, 2006 | 55.09 | 55.13 | 54.77 | 55.05 | 64,636 | +0.27(+0.49%) |
Aug 31, 2006 | 54.70 | 54.89 | 54.56 | 54.78 | 83,683 | +0.20(+0.37%) |
Aug 30, 2006 | 54.52 | 54.62 | 54.38 | 54.58 | 38,708 | +0.06(+0.10%) |
Aug 29, 2006 | 54.36 | 54.52 | 53.99 | 54.52 | 97,200 | +0.20(+0.36%) |
Aug 28, 2006 | 53.84 | 54.37 | 53.84 | 54.33 | 72,132 | +0.45(+0.83%) |
Aug 25, 2006 | 53.88 | 54.14 | 53.76 | 53.88 | 39,199 | +0.01(+0.02%) |
Aug 24, 2006 | 54.01 | 54.04 | 53.65 | 53.87 | 43,377 | -0.06(-0.11%) |
Aug 23, 2006 | 54.34 | 54.48 | 53.75 | 53.93 | 57,509 | -0.46(-0.85%) |
Aug 22, 2006 | 54.30 | 54.55 | 54.18 | 54.39 | 35,144 | +0.07(+0.13%) |
Aug 21, 2006 | 54.48 | 54.48 | 54.19 | 54.32 | 54,560 | -0.26(-0.48%) |
Aug 18, 2006 | 54.56 | 54.65 | 54.17 | 54.58 | 64,513 | +0.18(+0.33%) |
Aug 17, 2006 | 54.20 | 54.65 | 54.20 | 54.40 | 70,903 | -0.01(-0.01%) |
Aug 16, 2006 | 53.95 | 54.44 | 53.82 | 54.41 | 50,136 | +0.77(+1.44%) |
Aug 15, 2006 | 53.24 | 53.68 | 53.23 | 53.64 | 25,805 | +0.90(+1.71%) |
Aug 14, 2006 | 53.06 | 53.20 | 52.67 | 52.73 | 28,263 | +0.03(+0.06%) |
Aug 11, 2006 | 52.85 | 52.98 | 52.57 | 52.70 | 30,229 | -0.28(-0.53%) |
Aug 10, 2006 | 52.58 | 53.11 | 52.57 | 52.99 | 26,542 | +0.16(+0.31%) |
Aug 09, 2006 | 53.38 | 53.62 | 52.76 | 52.82 | 40,428 | -0.38(-0.72%) |
Aug 08, 2006 | 53.64 | 53.87 | 53.08 | 53.21 | 87,615 | -0.41(-0.77%) |
Aug 07, 2006 | 53.71 | 53.79 | 53.50 | 53.62 | 45,343 | -0.24(-0.44%) |
Aug 04, 2006 | 54.47 | 54.76 | 53.58 | 53.86 | 60,458 | -0.17(-0.32%) |
Aug 03, 2006 | 53.38 | 54.17 | 53.38 | 54.03 | 34,038 | +0.29(+0.55%) |
Aug 02, 2006 | 53.55 | 53.92 | 53.51 | 53.73 | 29,614 | +0.38(+0.72%) |