Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 62.70 | 63.50 | 62.67 | 63.09 | 1,146,938 | +0.57(+0.91%) |
Oct 30, 2006 | 62.54 | 63.04 | 62.49 | 62.52 | 866,167 | +0.11(+0.17%) |
Oct 27, 2006 | 63.08 | 63.12 | 62.21 | 62.42 | 1,244,751 | -0.78(-1.23%) |
Oct 26, 2006 | 61.33 | 63.77 | 60.45 | 63.20 | 4,529,886 | +0.91(+1.46%) |
Oct 25, 2006 | 62.78 | 62.80 | 61.83 | 62.29 | 1,796,820 | -0.73(-1.15%) |
Oct 24, 2006 | 62.69 | 63.39 | 61.94 | 63.01 | 2,046,889 | +0.14(+0.22%) |
Oct 23, 2006 | 61.55 | 63.05 | 61.55 | 62.87 | 831,241 | +1.03(+1.66%) |
Oct 20, 2006 | 61.59 | 62.12 | 61.42 | 61.85 | 1,716,811 | +0.44(+0.71%) |
Oct 19, 2006 | 62.12 | 62.50 | 61.41 | 61.41 | 1,547,778 | -0.95(-1.52%) |
Oct 18, 2006 | 60.89 | 62.98 | 60.89 | 62.36 | 2,719,598 | +1.41(+2.31%) |
Oct 17, 2006 | 61.37 | 61.50 | 60.81 | 60.95 | 1,912,438 | -0.86(-1.39%) |
Oct 16, 2006 | 62.56 | 62.72 | 61.53 | 61.80 | 1,118,746 | -0.70(-1.12%) |
Oct 13, 2006 | 62.65 | 62.78 | 62.00 | 62.51 | 2,679,993 | -1.03(-1.63%) |
Oct 12, 2006 | 62.52 | 64.18 | 62.34 | 63.54 | 2,083,754 | +1.24(+1.98%) |
Oct 11, 2006 | 62.21 | 63.43 | 62.07 | 62.30 | 1,938,575 | +0.01(+0.01%) |
Oct 10, 2006 | 61.99 | 62.35 | 61.74 | 62.29 | 1,421,203 | +0.31(+0.49%) |
Oct 09, 2006 | 61.68 | 62.29 | 61.17 | 61.99 | 1,076,174 | +0.20(+0.33%) |
Oct 06, 2006 | 61.73 | 62.01 | 61.42 | 61.79 | 986,464 | -0.37(-0.59%) |
Oct 05, 2006 | 61.55 | 62.29 | 61.44 | 62.15 | 1,640,684 | +0.55(+0.90%) |
Oct 04, 2006 | 60.19 | 61.88 | 59.52 | 61.60 | 2,585,490 | +1.55(+2.58%) |
Oct 03, 2006 | 59.01 | 60.29 | 58.92 | 60.05 | 1,403,512 | +1.25(+2.13%) |
Oct 02, 2006 | 59.27 | 59.27 | 58.64 | 58.80 | 997,535 | -0.34(-0.58%) |
Sep 29, 2006 | 58.75 | 59.40 | 58.75 | 59.14 | 1,071,609 | +0.01(+0.01%) |
Sep 28, 2006 | 59.36 | 59.69 | 59.02 | 59.13 | 960,213 | -0.01(-0.01%) |
Sep 27, 2006 | 59.40 | 59.78 | 59.08 | 59.14 | 1,033,374 | -0.39(-0.66%) |
Sep 26, 2006 | 59.58 | 59.62 | 58.98 | 59.53 | 1,044,559 | -0.03(-0.04%) |
Sep 25, 2006 | 59.53 | 59.72 | 58.66 | 59.56 | 1,070,582 | +0.13(+0.22%) |
Sep 22, 2006 | 59.96 | 59.96 | 58.33 | 59.43 | 1,153,900 | -0.50(-0.83%) |
Sep 21, 2006 | 60.14 | 60.54 | 59.68 | 59.93 | 831,926 | -0.21(-0.35%) |
Sep 20, 2006 | 60.23 | 60.28 | 59.32 | 60.14 | 1,649,016 | -0.30(-0.49%) |
Sep 19, 2006 | 60.17 | 60.84 | 60.11 | 60.44 | 1,529,288 | +0.41(+0.69%) |
Sep 18, 2006 | 60.30 | 60.56 | 59.71 | 60.03 | 1,447,796 | +0.18(+0.29%) |
Sep 15, 2006 | 59.00 | 60.17 | 58.64 | 59.85 | 2,494,182 | +0.87(+1.47%) |
Sep 14, 2006 | 58.44 | 59.23 | 58.43 | 58.98 | 1,709,507 | +0.36(+0.61%) |
Sep 13, 2006 | 58.79 | 59.25 | 58.37 | 58.62 | 1,728,910 | +0.05(+0.09%) |
Sep 12, 2006 | 58.59 | 59.26 | 58.48 | 58.57 | 1,494,249 | -0.29(-0.49%) |
Sep 11, 2006 | 58.85 | 59.12 | 58.51 | 58.86 | 1,255,365 | -0.17(-0.28%) |
Sep 08, 2006 | 58.44 | 59.16 | 58.18 | 59.03 | 1,134,040 | +0.33(+0.57%) |
Sep 07, 2006 | 59.14 | 59.75 | 58.57 | 58.69 | 1,883,105 | -0.67(-1.12%) |
Sep 06, 2006 | 58.35 | 59.93 | 58.33 | 59.36 | 1,985,827 | +0.50(+0.85%) |
Sep 05, 2006 | 59.58 | 59.65 | 58.60 | 58.86 | 1,916,775 | -1.06(-1.77%) |
Sep 01, 2006 | 59.67 | 60.51 | 59.49 | 59.92 | 1,114,752 | +0.34(+0.57%) |
Aug 31, 2006 | 59.70 | 59.86 | 59.39 | 59.58 | 996,508 | -0.12(-0.21%) |
Aug 30, 2006 | 60.38 | 60.60 | 59.62 | 59.70 | 1,381,256 | -0.67(-1.10%) |
Aug 29, 2006 | 59.49 | 60.46 | 59.40 | 60.37 | 1,303,644 | +0.49(+0.82%) |
Aug 28, 2006 | 60.00 | 60.10 | 59.73 | 59.88 | 1,267,235 | -0.12(-0.20%) |
Aug 25, 2006 | 59.46 | 60.16 | 59.30 | 60.00 | 862,857 | +0.19(+0.32%) |
Aug 24, 2006 | 59.17 | 60.17 | 58.88 | 59.81 | 1,325,786 | +0.84(+1.43%) |
Aug 23, 2006 | 58.97 | 58.99 | 58.49 | 58.97 | 1,529,060 | -0.06(-0.10%) |
Aug 22, 2006 | 58.59 | 59.25 | 58.58 | 59.03 | 1,557,822 | -0.07(-0.12%) |
Aug 21, 2006 | 59.00 | 59.37 | 58.68 | 59.10 | 1,752,992 | -0.33(-0.56%) |
Aug 18, 2006 | 58.97 | 59.67 | 58.40 | 59.43 | 1,480,211 | +0.45(+0.76%) |
Aug 17, 2006 | 58.17 | 59.14 | 58.16 | 58.98 | 2,091,059 | +0.64(+1.10%) |
Aug 16, 2006 | 59.04 | 59.04 | 57.82 | 58.34 | 4,230,054 | -0.51(-0.86%) |
Aug 15, 2006 | 59.05 | 59.33 | 58.62 | 58.85 | 2,129,864 | +0.13(+0.22%) |
Aug 14, 2006 | 59.49 | 59.49 | 58.20 | 58.72 | 3,419,699 | -1.03(-1.72%) |
Aug 11, 2006 | 58.79 | 60.16 | 58.58 | 59.75 | 2,937,366 | +0.58(+0.98%) |
Aug 10, 2006 | 58.44 | 59.23 | 58.00 | 59.17 | 1,950,102 | +0.50(+0.85%) |
Aug 09, 2006 | 58.19 | 59.11 | 58.15 | 58.67 | 3,188,691 | +0.60(+1.03%) |
Aug 08, 2006 | 57.83 | 58.62 | 57.54 | 58.07 | 2,610,599 | +0.42(+0.73%) |
Aug 07, 2006 | 57.63 | 57.78 | 56.98 | 57.65 | 2,029,654 | +0.03(+0.05%) |
Aug 04, 2006 | 57.13 | 57.73 | 57.05 | 57.62 | 2,718,000 | +0.60(+1.06%) |
Aug 03, 2006 | 55.86 | 57.20 | 55.59 | 57.02 | 4,466,769 | -0.43(-0.75%) |
Aug 02, 2006 | 57.64 | 58.31 | 57.21 | 57.45 | 5,780,686 | +1.20(+2.13%) |