Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.25 | 55.30 | 54.80 | 55.25 | 32,655 | +0.60(+1.10%) |
Oct 30, 2006 | 54.65 | 54.75 | 54.40 | 54.65 | 36,326 | -0.35(-0.64%) |
Oct 27, 2006 | 55.00 | 55.60 | 55.00 | 55.00 | 23,532 | -0.60(-1.08%) |
Oct 26, 2006 | 55.60 | 55.60 | 55.05 | 55.60 | 45,564 | +0.75(+1.37%) |
Oct 25, 2006 | 54.85 | 54.85 | 54.15 | 54.85 | 38,413 | +0.10(+0.18%) |
Oct 24, 2006 | 54.75 | 54.75 | 54.15 | 54.75 | 60,097 | -0.30(-0.54%) |
Oct 23, 2006 | 54.65 | 55.05 | 54.00 | 55.05 | 33,464 | +0.40(+0.73%) |
Oct 20, 2006 | 54.65 | 54.70 | 54.30 | 54.65 | 46,564 | -0.25(-0.46%) |
Oct 19, 2006 | 54.90 | 54.90 | 54.40 | 54.90 | 46,587 | +0.65(+1.20%) |
Oct 18, 2006 | 54.25 | 54.35 | 53.55 | 54.25 | 52,756 | +0.70(+1.31%) |
Oct 17, 2006 | 53.55 | 53.60 | 53.10 | 53.55 | 66,123 | -0.50(-0.93%) |
Oct 16, 2006 | 54.05 | 54.30 | 53.85 | 54.05 | 33,950 | -1.20(-2.17%) |
Oct 13, 2006 | 55.25 | 55.90 | 54.35 | 55.25 | 68,458 | -0.20(-0.36%) |
Oct 12, 2006 | 55.45 | 55.45 | 54.70 | 55.45 | 47,262 | +1.00(+1.84%) |
Oct 11, 2006 | 54.45 | 54.55 | 54.00 | 54.45 | 30,974 | -0.35(-0.64%) |
Oct 10, 2006 | 54.80 | 54.80 | 54.25 | 54.80 | 43,126 | -0.40(-0.72%) |
Oct 09, 2006 | 55.20 | 55.20 | 54.55 | 55.20 | 42,437 | +0.25(+0.45%) |
Oct 06, 2006 | 54.95 | 55.95 | 54.60 | 54.95 | 38,802 | -0.25(-0.45%) |
Oct 05, 2006 | 55.20 | 55.35 | 54.90 | 55.20 | 33,722 | -0.65(-1.16%) |
Oct 04, 2006 | 55.85 | 55.85 | 53.95 | 55.85 | 49,727 | +2.15(+4.00%) |
Oct 03, 2006 | 53.70 | 54.00 | 53.40 | 53.70 | 60,554 | -0.35(-0.65%) |
Oct 02, 2006 | 54.05 | 54.05 | 53.55 | 54.05 | 41,441 | +0.05(+0.09%) |
Sep 29, 2006 | 54.00 | 54.10 | 53.60 | 54.00 | 49,671 | +0.05(+0.09%) |
Sep 28, 2006 | 53.95 | 54.15 | 53.60 | 53.95 | 66,875 | -0.45(-0.83%) |
Sep 27, 2006 | 54.40 | 54.40 | 53.75 | 54.40 | 53,320 | +0.60(+1.12%) |
Sep 26, 2006 | 53.75 | 53.80 | 53.25 | 53.80 | 41,048 | +0.05(+0.09%) |
Sep 25, 2006 | 53.75 | 53.85 | 52.70 | 53.75 | 49,783 | +0.85(+1.61%) |
Sep 22, 2006 | 52.90 | 53.35 | 52.90 | 52.90 | 153,081 | -1.10(-2.04%) |
Sep 21, 2006 | 54.00 | 54.00 | 53.50 | 54.00 | 88,511 | +0.75(+1.41%) |
Sep 20, 2006 | 53.25 | 53.50 | 52.85 | 53.25 | 50,260 | +1.05(+2.01%) |
Sep 19, 2006 | 52.20 | 52.50 | 51.90 | 52.20 | 125,159 | -0.80(-1.51%) |
Sep 18, 2006 | 53.00 | 53.00 | 52.65 | 53.00 | 35,259 | +0.30(+0.57%) |
Sep 15, 2006 | 52.70 | 53.00 | 52.50 | 52.70 | 33,924 | -0.15(-0.28%) |
Sep 14, 2006 | 52.85 | 52.90 | 52.40 | 52.85 | 106,975 | +0.15(+0.28%) |
Sep 13, 2006 | 52.70 | 52.70 | 52.15 | 52.70 | 69,889 | -0.25(-0.47%) |
Sep 12, 2006 | 52.95 | 52.95 | 52.10 | 52.95 | 77,249 | +0.55(+1.05%) |
Sep 11, 2006 | 52.40 | 52.45 | 51.85 | 52.40 | 64,379 | -0.15(-0.29%) |
Sep 08, 2006 | 52.55 | 52.55 | 52.15 | 52.55 | 144,809 | -0.15(-0.28%) |
Sep 07, 2006 | 52.70 | 57.30 | 52.00 | 52.70 | 84,987 | -0.40(-0.75%) |
Sep 06, 2006 | 53.10 | 53.50 | 52.75 | 53.10 | 209,696 | -0.85(-1.58%) |
Sep 05, 2006 | 53.95 | 54.20 | 53.40 | 53.95 | 125,395 | +0.15(+0.28%) |
Sep 01, 2006 | 53.80 | 55.35 | 53.20 | 53.80 | 77,099 | +0.25(+0.47%) |
Aug 31, 2006 | 53.55 | 53.60 | 53.00 | 53.55 | 50,579 | -0.40(-0.74%) |
Aug 30, 2006 | 53.95 | 54.05 | 53.55 | 53.95 | 102,335 | +0.55(+1.03%) |
Aug 29, 2006 | 53.40 | 53.95 | 53.15 | 53.40 | 25,398 | +0.20(+0.38%) |
Aug 28, 2006 | 53.20 | 53.35 | 52.75 | 53.20 | 33,650 | +0.35(+0.66%) |
Aug 25, 2006 | 52.85 | 52.85 | 52.15 | 52.85 | 91,562 | +0.25(+0.48%) |
Aug 24, 2006 | 52.60 | 53.00 | 52.35 | 52.60 | 82,820 | +0.70(+1.35%) |
Aug 23, 2006 | 51.90 | 52.70 | 51.80 | 51.90 | 56,891 | -0.70(-1.33%) |
Aug 22, 2006 | 52.60 | 53.00 | 52.20 | 52.60 | 70,333 | +0.00(+0.00%) |
Aug 21, 2006 | 52.60 | 53.30 | 52.60 | 52.60 | 49,672 | -1.00(-1.87%) |
Aug 18, 2006 | 53.60 | 53.60 | 53.05 | 53.60 | 60,976 | -0.15(-0.28%) |
Aug 17, 2006 | 53.75 | 54.15 | 53.40 | 53.75 | 44,094 | -0.40(-0.74%) |
Aug 16, 2006 | 54.15 | 54.15 | 53.55 | 54.15 | 84,702 | +0.40(+0.74%) |
Aug 15, 2006 | 53.75 | 53.75 | 52.50 | 53.75 | 102,533 | +2.25(+4.37%) |
Aug 14, 2006 | 51.50 | 52.35 | 51.50 | 51.50 | 174,094 | -0.10(-0.19%) |
Aug 11, 2006 | 51.60 | 51.87 | 51.40 | 51.60 | 121,095 | +0.15(+0.29%) |
Aug 10, 2006 | 51.45 | 51.55 | 50.95 | 51.45 | 96,643 | +0.05(+0.10%) |
Aug 09, 2006 | 51.40 | 52.10 | 50.90 | 51.40 | 527,044 | +0.40(+0.78%) |
Aug 08, 2006 | 51.00 | 51.45 | 50.80 | 51.00 | 146,572 | +0.20(+0.39%) |
Aug 07, 2006 | 50.80 | 50.90 | 50.40 | 50.80 | 120,924 | -1.05(-2.03%) |
Aug 04, 2006 | 51.85 | 51.85 | 51.40 | 51.85 | 96,238 | +1.95(+3.91%) |
Aug 03, 2006 | 49.90 | 50.15 | 49.50 | 49.90 | 24,141 | -0.40(-0.80%) |
Aug 02, 2006 | 50.30 | 50.30 | 49.85 | 50.30 | 23,260 | +2.25(+4.68%) |