Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.20 | 55.33 | 53.66 | 53.72 | 3,998,770 | -1.44(-2.61%) |
Oct 30, 2006 | 59.09 | 59.71 | 54.64 | 55.16 | 7,920,701 | -3.66(-6.23%) |
Oct 27, 2006 | 57.33 | 59.11 | 56.75 | 58.83 | 2,567,526 | +1.50(+2.61%) |
Oct 26, 2006 | 57.46 | 57.57 | 56.23 | 57.33 | 1,958,731 | +0.46(+0.80%) |
Oct 25, 2006 | 58.84 | 58.92 | 56.56 | 56.87 | 2,400,669 | -1.97(-3.35%) |
Oct 24, 2006 | 59.21 | 59.44 | 58.34 | 58.84 | 1,390,813 | -0.36(-0.60%) |
Oct 23, 2006 | 59.45 | 60.06 | 58.97 | 59.20 | 944,408 | -0.34(-0.57%) |
Oct 20, 2006 | 58.32 | 59.78 | 58.31 | 59.54 | 2,085,159 | +1.34(+2.31%) |
Oct 19, 2006 | 58.84 | 59.38 | 58.16 | 58.20 | 1,810,525 | -0.45(-0.76%) |
Oct 18, 2006 | 57.89 | 59.00 | 57.89 | 58.65 | 1,967,666 | +0.73(+1.27%) |
Oct 17, 2006 | 57.43 | 58.00 | 56.70 | 57.91 | 1,653,496 | +0.16(+0.28%) |
Oct 16, 2006 | 57.12 | 58.22 | 56.99 | 57.75 | 2,475,275 | +0.63(+1.10%) |
Oct 13, 2006 | 58.49 | 58.56 | 56.88 | 57.12 | 2,506,323 | -1.58(-2.68%) |
Oct 12, 2006 | 59.09 | 59.14 | 57.63 | 58.70 | 2,589,417 | -0.39(-0.67%) |
Oct 11, 2006 | 59.32 | 59.68 | 58.61 | 59.09 | 1,813,541 | -0.22(-0.38%) |
Oct 10, 2006 | 59.99 | 59.99 | 59.02 | 59.32 | 2,028,423 | -0.23(-0.39%) |
Oct 09, 2006 | 59.45 | 60.00 | 58.78 | 59.55 | 1,636,073 | +0.32(+0.54%) |
Oct 06, 2006 | 60.80 | 60.90 | 58.96 | 59.23 | 1,928,911 | -1.58(-2.59%) |
Oct 05, 2006 | 60.71 | 61.08 | 60.35 | 60.80 | 1,829,959 | -0.05(-0.09%) |
Oct 04, 2006 | 60.26 | 60.89 | 59.44 | 60.86 | 1,870,053 | +0.64(+1.07%) |
Oct 03, 2006 | 59.69 | 60.46 | 58.63 | 60.21 | 1,830,629 | +0.78(+1.31%) |
Oct 02, 2006 | 59.34 | 59.95 | 58.92 | 59.44 | 1,215,691 | +0.26(+0.44%) |
Sep 29, 2006 | 59.25 | 59.42 | 57.84 | 59.18 | 1,604,913 | +0.06(+0.11%) |
Sep 28, 2006 | 59.55 | 59.62 | 58.84 | 59.11 | 944,408 | -0.21(-0.35%) |
Sep 27, 2006 | 59.54 | 59.68 | 58.58 | 59.32 | 1,284,154 | -0.02(-0.03%) |
Sep 26, 2006 | 59.72 | 59.85 | 58.88 | 59.34 | 1,406,561 | -0.50(-0.84%) |
Sep 25, 2006 | 58.74 | 59.95 | 58.74 | 59.84 | 1,473,125 | +1.24(+2.11%) |
Sep 22, 2006 | 60.35 | 60.75 | 58.50 | 58.60 | 1,764,288 | -1.85(-3.07%) |
Sep 21, 2006 | 61.10 | 61.10 | 60.02 | 60.46 | 2,067,624 | -0.38(-0.62%) |
Sep 20, 2006 | 60.21 | 61.02 | 59.90 | 60.83 | 1,928,576 | +0.64(+1.06%) |
Sep 19, 2006 | 59.54 | 60.89 | 59.28 | 60.20 | 2,003,070 | +1.16(+1.96%) |
Sep 18, 2006 | 59.50 | 59.86 | 58.53 | 59.04 | 1,795,225 | -0.11(-0.18%) |
Sep 15, 2006 | 59.48 | 59.48 | 59.07 | 59.15 | 1,844,031 | +0.26(+0.44%) |
Sep 14, 2006 | 58.20 | 59.21 | 57.45 | 58.89 | 1,690,911 | +0.26(+0.44%) |
Sep 13, 2006 | 58.74 | 59.36 | 58.37 | 58.63 | 2,299,817 | +0.48(+0.83%) |
Sep 12, 2006 | 55.93 | 58.29 | 55.93 | 58.15 | 2,612,200 | +2.08(+3.70%) |
Sep 11, 2006 | 55.03 | 56.36 | 54.71 | 56.07 | 1,285,829 | +1.04(+1.89%) |
Sep 08, 2006 | 54.31 | 55.44 | 54.31 | 55.03 | 1,481,501 | +0.72(+1.32%) |
Sep 07, 2006 | 54.63 | 54.68 | 53.73 | 54.31 | 604,327 | -0.31(-0.57%) |
Sep 06, 2006 | 54.97 | 55.45 | 54.47 | 54.63 | 861,538 | -0.38(-0.68%) |
Sep 05, 2006 | 54.91 | 55.40 | 54.84 | 55.00 | 915,705 | -0.01(-0.02%) |
Sep 01, 2006 | 54.88 | 55.16 | 54.13 | 55.01 | 861,873 | +0.46(+0.84%) |
Aug 31, 2006 | 55.07 | 55.20 | 53.81 | 54.56 | 1,816,445 | -0.46(-0.83%) |
Aug 30, 2006 | 55.16 | 55.51 | 54.90 | 55.01 | 948,094 | +0.04(+0.08%) |
Aug 29, 2006 | 55.07 | 55.26 | 54.71 | 54.97 | 1,153,147 | +0.04(+0.07%) |
Aug 28, 2006 | 54.61 | 55.07 | 54.39 | 54.93 | 823,900 | +0.38(+0.69%) |
Aug 25, 2006 | 54.98 | 54.98 | 54.28 | 54.56 | 707,077 | -0.40(-0.73%) |
Aug 24, 2006 | 54.39 | 55.07 | 54.22 | 54.96 | 1,131,816 | +0.42(+0.77%) |
Aug 23, 2006 | 55.14 | 55.51 | 54.24 | 54.54 | 2,005,862 | -0.80(-1.44%) |
Aug 22, 2006 | 54.72 | 55.72 | 54.70 | 55.33 | 2,548,428 | +0.64(+1.16%) |
Aug 21, 2006 | 53.76 | 54.89 | 53.56 | 54.70 | 1,871,617 | +0.98(+1.82%) |
Aug 18, 2006 | 53.06 | 53.80 | 52.90 | 53.72 | 1,218,483 | +0.72(+1.35%) |
Aug 17, 2006 | 53.45 | 53.81 | 53.01 | 53.01 | 1,124,779 | -0.60(-1.12%) |
Aug 16, 2006 | 52.47 | 53.65 | 52.02 | 53.61 | 1,528,521 | +1.41(+2.69%) |
Aug 15, 2006 | 52.29 | 52.39 | 51.98 | 52.20 | 1,030,852 | +0.37(+0.71%) |
Aug 14, 2006 | 52.16 | 52.45 | 51.65 | 51.83 | 1,159,960 | +0.20(+0.38%) |
Aug 11, 2006 | 53.19 | 53.19 | 51.60 | 51.64 | 1,605,918 | -1.52(-2.86%) |
Aug 10, 2006 | 52.69 | 53.28 | 52.60 | 53.16 | 1,562,361 | +0.48(+0.92%) |
Aug 09, 2006 | 53.33 | 53.82 | 52.53 | 52.67 | 1,336,758 | -0.13(-0.25%) |
Aug 08, 2006 | 53.21 | 53.70 | 52.66 | 52.81 | 1,405,109 | -0.06(-0.12%) |
Aug 07, 2006 | 51.93 | 53.53 | 51.66 | 52.87 | 1,601,451 | +0.85(+1.64%) |
Aug 04, 2006 | 52.10 | 52.73 | 51.91 | 52.02 | 1,363,227 | +0.04(+0.07%) |
Aug 03, 2006 | 52.48 | 52.81 | 51.54 | 51.99 | 1,586,374 | -0.56(-1.07%) |
Aug 02, 2006 | 51.30 | 52.90 | 51.04 | 52.55 | 3,988,272 | +2.18(+4.34%) |