Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 59.37 | 60.31 | 57.87 | 59.00 | 7,412,763 | -1.23(-2.04%) |
Oct 30, 2006 | 59.45 | 61.03 | 59.38 | 60.23 | 3,971,164 | +0.24(+0.39%) |
Oct 27, 2006 | 59.59 | 61.42 | 59.05 | 60.00 | 3,661,812 | +0.26(+0.44%) |
Oct 26, 2006 | 60.22 | 60.41 | 58.91 | 59.73 | 3,895,773 | -0.60(-1.00%) |
Oct 25, 2006 | 60.22 | 61.05 | 59.79 | 60.34 | 4,559,047 | -0.93(-1.51%) |
Oct 24, 2006 | 57.43 | 61.43 | 57.43 | 61.26 | 9,583,384 | +3.15(+5.42%) |
Oct 23, 2006 | 57.51 | 58.91 | 57.19 | 58.11 | 2,902,524 | +0.35(+0.60%) |
Oct 20, 2006 | 58.96 | 59.10 | 57.39 | 57.76 | 3,906,314 | -1.20(-2.03%) |
Oct 19, 2006 | 57.17 | 59.35 | 56.73 | 58.96 | 4,944,935 | +0.88(+1.52%) |
Oct 18, 2006 | 58.74 | 59.34 | 57.44 | 58.08 | 4,563,401 | -0.33(-0.57%) |
Oct 17, 2006 | 59.16 | 59.29 | 57.78 | 58.41 | 4,490,073 | -0.89(-1.50%) |
Oct 16, 2006 | 58.56 | 59.83 | 58.30 | 59.30 | 6,201,592 | +2.18(+3.82%) |
Oct 13, 2006 | 56.11 | 58.56 | 56.11 | 57.12 | 4,619,772 | +0.67(+1.19%) |
Oct 12, 2006 | 56.50 | 56.81 | 55.58 | 56.44 | 4,762,761 | +0.54(+0.97%) |
Oct 11, 2006 | 55.29 | 56.72 | 54.99 | 55.90 | 6,175,355 | -0.26(-0.47%) |
Oct 10, 2006 | 55.34 | 56.32 | 54.33 | 56.16 | 4,735,149 | +0.84(+1.51%) |
Oct 09, 2006 | 53.76 | 56.90 | 53.32 | 55.33 | 10,579,612 | +2.49(+4.71%) |
Oct 06, 2006 | 52.89 | 53.29 | 51.80 | 52.84 | 6,590,459 | -0.08(-0.15%) |
Oct 05, 2006 | 49.76 | 53.23 | 49.76 | 52.92 | 11,779,783 | +4.08(+8.36%) |
Oct 04, 2006 | 47.96 | 49.14 | 47.29 | 48.83 | 6,675,359 | +0.78(+1.62%) |
Oct 03, 2006 | 49.62 | 49.63 | 47.83 | 48.06 | 6,377,236 | -1.96(-3.93%) |
Oct 02, 2006 | 50.56 | 50.60 | 49.75 | 50.02 | 3,522,832 | -0.32(-0.64%) |
Sep 29, 2006 | 49.84 | 50.78 | 49.70 | 50.34 | 2,912,607 | +0.51(+1.02%) |
Sep 28, 2006 | 50.20 | 50.80 | 49.20 | 49.84 | 6,257,276 | -0.94(-1.86%) |
Sep 27, 2006 | 50.25 | 51.19 | 49.74 | 50.78 | 4,729,993 | +0.53(+1.06%) |
Sep 26, 2006 | 48.82 | 50.74 | 48.13 | 50.25 | 7,285,699 | +2.25(+4.69%) |
Sep 25, 2006 | 47.83 | 48.37 | 46.81 | 47.99 | 12,457,035 | -0.67(-1.38%) |
Sep 22, 2006 | 49.98 | 50.32 | 48.28 | 48.67 | 9,246,763 | -1.21(-2.43%) |
Sep 21, 2006 | 51.28 | 51.71 | 49.40 | 49.88 | 7,473,373 | -1.40(-2.72%) |
Sep 20, 2006 | 51.01 | 51.83 | 50.62 | 51.28 | 4,099,717 | +0.26(+0.51%) |
Sep 19, 2006 | 52.12 | 52.12 | 50.33 | 51.01 | 3,702,715 | -1.20(-2.31%) |
Sep 18, 2006 | 51.46 | 53.01 | 50.67 | 52.22 | 5,033,158 | +1.25(+2.45%) |
Sep 15, 2006 | 51.54 | 51.54 | 50.16 | 50.97 | 4,244,769 | +0.26(+0.52%) |
Sep 14, 2006 | 52.05 | 52.23 | 50.36 | 50.71 | 4,186,106 | -1.35(-2.60%) |
Sep 13, 2006 | 51.95 | 52.41 | 51.02 | 52.06 | 4,642,572 | +1.08(+2.12%) |
Sep 12, 2006 | 50.40 | 51.44 | 49.85 | 50.98 | 5,656,101 | +1.20(+2.40%) |
Sep 11, 2006 | 52.73 | 53.03 | 49.58 | 49.78 | 8,691,418 | -2.62(-5.00%) |
Sep 08, 2006 | 52.89 | 52.96 | 52.12 | 52.40 | 2,533,593 | -0.38(-0.73%) |
Sep 07, 2006 | 52.53 | 53.46 | 51.98 | 52.79 | 3,491,553 | -0.17(-0.33%) |
Sep 06, 2006 | 53.41 | 54.20 | 52.70 | 52.96 | 4,738,013 | -1.54(-2.82%) |
Sep 05, 2006 | 51.98 | 54.58 | 51.71 | 54.50 | 6,529,391 | +2.51(+4.84%) |
Sep 01, 2006 | 51.26 | 52.47 | 50.35 | 51.98 | 3,607,389 | +1.21(+2.39%) |
Aug 31, 2006 | 50.62 | 51.18 | 50.19 | 50.77 | 3,184,493 | +0.61(+1.22%) |
Aug 30, 2006 | 51.63 | 51.67 | 49.97 | 50.16 | 4,963,726 | -0.94(-1.84%) |
Aug 29, 2006 | 51.59 | 51.70 | 49.88 | 51.10 | 4,568,099 | +0.04(+0.09%) |
Aug 28, 2006 | 50.84 | 51.32 | 50.23 | 51.06 | 3,789,906 | -1.03(-1.98%) |
Aug 25, 2006 | 51.66 | 52.46 | 51.43 | 52.09 | 2,347,753 | +0.66(+1.29%) |
Aug 24, 2006 | 51.64 | 52.60 | 50.81 | 51.42 | 3,001,517 | -0.78(-1.49%) |
Aug 23, 2006 | 52.81 | 53.53 | 51.83 | 52.20 | 2,465,994 | -0.99(-1.87%) |
Aug 22, 2006 | 52.92 | 53.54 | 52.50 | 53.20 | 2,680,249 | +0.62(+1.18%) |
Aug 21, 2006 | 51.93 | 53.12 | 51.77 | 52.58 | 2,846,841 | -0.03(-0.05%) |
Aug 18, 2006 | 52.85 | 53.24 | 52.08 | 52.60 | 4,127,444 | -0.24(-0.46%) |
Aug 17, 2006 | 53.08 | 53.77 | 52.23 | 52.85 | 3,917,772 | -1.07(-1.99%) |
Aug 16, 2006 | 51.93 | 54.03 | 51.90 | 53.92 | 5,116,225 | +2.04(+3.94%) |
Aug 15, 2006 | 50.61 | 52.10 | 50.19 | 51.88 | 5,452,846 | +2.02(+4.06%) |
Aug 14, 2006 | 49.82 | 50.51 | 49.25 | 49.85 | 6,226,684 | +0.59(+1.20%) |
Aug 11, 2006 | 50.92 | 51.34 | 48.98 | 49.26 | 6,617,499 | -2.43(-4.69%) |
Aug 10, 2006 | 50.23 | 51.84 | 49.17 | 51.69 | 7,711,460 | +1.47(+2.92%) |
Aug 09, 2006 | 51.06 | 51.26 | 49.57 | 50.22 | 6,121,504 | -0.12(-0.24%) |
Aug 08, 2006 | 50.88 | 51.91 | 50.01 | 50.34 | 5,958,808 | -1.78(-3.42%) |
Aug 07, 2006 | 51.84 | 52.71 | 51.10 | 52.12 | 4,787,166 | +0.50(+0.96%) |
Aug 04, 2006 | 54.03 | 54.03 | 50.83 | 51.63 | 7,141,221 | -1.13(-2.15%) |
Aug 03, 2006 | 52.98 | 53.68 | 52.50 | 52.76 | 5,397,850 | -1.10(-2.04%) |
Aug 02, 2006 | 53.27 | 54.75 | 52.55 | 53.86 | 8,342,882 | -0.08(-0.15%) |