Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 52.59 | 52.90 | 51.50 | 51.80 | 3,933,914 | -0.81(-1.54%) |
Oct 30, 2006 | 53.54 | 53.67 | 52.10 | 52.61 | 4,219,849 | -0.77(-1.45%) |
Oct 27, 2006 | 53.64 | 54.19 | 53.22 | 53.38 | 3,079,633 | -0.21(-0.38%) |
Oct 26, 2006 | 53.96 | 54.21 | 52.87 | 53.59 | 2,601,116 | +0.40(+0.75%) |
Oct 25, 2006 | 54.00 | 54.05 | 52.65 | 53.19 | 2,909,889 | -0.73(-1.36%) |
Oct 24, 2006 | 54.11 | 54.39 | 52.46 | 53.92 | 4,236,502 | -0.76(-1.40%) |
Oct 23, 2006 | 54.55 | 55.13 | 54.26 | 54.69 | 2,815,427 | -0.19(-0.34%) |
Oct 20, 2006 | 54.78 | 55.15 | 54.21 | 54.87 | 3,302,247 | +0.19(+0.34%) |
Oct 19, 2006 | 54.98 | 55.30 | 54.23 | 54.69 | 2,541,497 | -0.66(-1.19%) |
Oct 18, 2006 | 55.09 | 55.45 | 54.01 | 55.34 | 2,501,470 | +0.67(+1.22%) |
Oct 17, 2006 | 54.50 | 54.85 | 53.50 | 54.68 | 2,800,876 | -0.27(-0.50%) |
Oct 16, 2006 | 55.78 | 56.27 | 54.90 | 54.95 | 3,264,485 | -0.87(-1.56%) |
Oct 13, 2006 | 55.66 | 55.90 | 54.83 | 55.82 | 3,503,510 | +1.06(+1.93%) |
Oct 12, 2006 | 53.85 | 54.98 | 53.61 | 54.76 | 2,916,173 | +1.37(+2.57%) |
Oct 11, 2006 | 53.86 | 54.27 | 53.07 | 53.39 | 3,625,132 | -0.37(-0.69%) |
Oct 10, 2006 | 52.81 | 53.95 | 51.97 | 53.76 | 3,325,896 | +1.15(+2.18%) |
Oct 09, 2006 | 53.58 | 53.73 | 52.61 | 52.62 | 1,938,774 | -0.81(-1.52%) |
Oct 06, 2006 | 53.87 | 53.88 | 52.93 | 53.43 | 1,868,826 | -0.24(-0.46%) |
Oct 05, 2006 | 54.10 | 54.23 | 53.26 | 53.68 | 2,468,802 | -0.24(-0.44%) |
Oct 04, 2006 | 52.70 | 54.11 | 52.54 | 53.91 | 2,951,645 | +1.20(+2.29%) |
Oct 03, 2006 | 52.25 | 53.86 | 52.20 | 52.71 | 3,084,987 | +0.12(+0.22%) |
Oct 02, 2006 | 54.94 | 54.94 | 52.42 | 52.59 | 5,985,628 | -2.10(-3.83%) |
Sep 29, 2006 | 54.62 | 55.01 | 53.72 | 54.69 | 2,253,183 | +0.01(+0.02%) |
Sep 28, 2006 | 55.59 | 55.70 | 54.16 | 54.68 | 3,696,362 | -0.65(-1.17%) |
Sep 27, 2006 | 55.81 | 56.04 | 55.11 | 55.32 | 2,458,284 | -0.64(-1.14%) |
Sep 26, 2006 | 55.92 | 56.48 | 55.47 | 55.96 | 2,538,716 | -0.11(-0.19%) |
Sep 25, 2006 | 56.36 | 56.55 | 55.28 | 56.07 | 3,696,542 | +0.32(+0.58%) |
Sep 22, 2006 | 55.48 | 56.39 | 55.14 | 55.74 | 5,328,698 | +0.84(+1.53%) |
Sep 21, 2006 | 54.70 | 56.42 | 54.65 | 54.90 | 5,050,257 | +0.05(+0.09%) |
Sep 20, 2006 | 53.86 | 54.87 | 53.50 | 54.85 | 3,759,753 | +1.67(+3.15%) |
Sep 19, 2006 | 53.66 | 53.86 | 52.73 | 53.18 | 2,915,900 | +0.48(+0.91%) |
Sep 18, 2006 | 52.90 | 53.74 | 52.25 | 52.70 | 2,115,504 | -0.40(-0.76%) |
Sep 15, 2006 | 52.67 | 54.11 | 52.50 | 53.10 | 5,352,759 | +0.81(+1.55%) |
Sep 14, 2006 | 52.93 | 53.01 | 51.63 | 52.29 | 4,270,108 | -0.86(-1.62%) |
Sep 13, 2006 | 52.94 | 53.33 | 52.31 | 53.15 | 4,014,535 | -0.18(-0.33%) |
Sep 12, 2006 | 51.36 | 53.72 | 50.60 | 53.32 | 6,130,454 | +2.15(+4.21%) |
Sep 11, 2006 | 50.92 | 51.52 | 50.04 | 51.17 | 3,455,396 | -0.25(-0.50%) |
Sep 08, 2006 | 50.26 | 52.34 | 49.96 | 51.42 | 5,527,660 | +1.62(+3.24%) |
Sep 07, 2006 | 49.97 | 50.30 | 48.91 | 49.81 | 3,577,065 | -0.35(-0.70%) |
Sep 06, 2006 | 49.39 | 50.73 | 49.28 | 50.16 | 3,898,591 | -0.65(-1.27%) |
Sep 05, 2006 | 50.07 | 50.95 | 49.70 | 50.81 | 2,668,204 | +0.63(+1.25%) |
Sep 01, 2006 | 50.59 | 51.41 | 49.99 | 50.18 | 2,757,190 | +0.21(+0.41%) |
Aug 31, 2006 | 49.84 | 50.32 | 49.30 | 49.97 | 2,969,745 | +0.32(+0.65%) |
Aug 30, 2006 | 48.55 | 49.79 | 47.93 | 49.65 | 4,400,130 | +1.01(+2.07%) |
Aug 29, 2006 | 48.95 | 48.97 | 47.75 | 48.64 | 2,377,489 | -0.28(-0.58%) |
Aug 28, 2006 | 48.52 | 49.26 | 47.83 | 48.93 | 1,795,020 | +0.65(+1.34%) |
Aug 25, 2006 | 48.05 | 49.19 | 47.75 | 48.28 | 1,532,329 | +0.15(+0.31%) |
Aug 24, 2006 | 49.14 | 49.14 | 47.29 | 48.13 | 3,706,438 | -0.53(-1.09%) |
Aug 23, 2006 | 49.65 | 49.78 | 48.49 | 48.66 | 2,115,298 | -0.97(-1.95%) |
Aug 22, 2006 | 49.33 | 50.66 | 49.21 | 49.63 | 3,223,592 | +0.68(+1.38%) |
Aug 21, 2006 | 49.80 | 49.90 | 48.72 | 48.96 | 3,331,891 | -1.27(-2.53%) |
Aug 18, 2006 | 50.70 | 50.74 | 49.35 | 50.23 | 2,491,957 | -0.29(-0.58%) |
Aug 17, 2006 | 49.48 | 51.10 | 49.19 | 50.52 | 2,459,870 | -0.05(-0.10%) |
Aug 16, 2006 | 49.95 | 50.68 | 49.26 | 50.57 | 3,891,485 | +0.80(+1.61%) |
Aug 15, 2006 | 48.49 | 49.95 | 48.00 | 49.77 | 3,674,643 | +1.86(+3.88%) |
Aug 14, 2006 | 49.36 | 49.38 | 47.81 | 47.91 | 2,370,614 | -0.94(-1.92%) |
Aug 11, 2006 | 48.29 | 49.55 | 48.10 | 48.85 | 4,243,085 | +1.37(+2.89%) |
Aug 10, 2006 | 47.62 | 47.89 | 46.69 | 47.48 | 2,550,958 | -0.04(-0.08%) |
Aug 09, 2006 | 47.06 | 48.97 | 47.06 | 47.52 | 4,872,128 | +0.89(+1.91%) |
Aug 08, 2006 | 46.93 | 47.25 | 46.03 | 46.63 | 2,077,680 | -0.04(-0.08%) |
Aug 07, 2006 | 47.58 | 47.61 | 46.20 | 46.66 | 3,439,200 | -0.90(-1.89%) |
Aug 04, 2006 | 49.69 | 49.95 | 47.06 | 47.57 | 4,522,651 | -0.99(-2.04%) |
Aug 03, 2006 | 48.60 | 49.08 | 47.51 | 48.55 | 2,791,303 | -0.53(-1.08%) |
Aug 02, 2006 | 47.87 | 49.69 | 47.11 | 49.08 | 10,852,221 | +3.53(+7.74%) |