Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.45 | 56.20 | 55.13 | 55.48 | 2,262,031 | +0.50(+0.91%) |
Oct 30, 2006 | 55.13 | 55.57 | 54.75 | 54.98 | 1,037,571 | -0.18(-0.33%) |
Oct 27, 2006 | 55.73 | 56.05 | 55.13 | 55.17 | 938,868 | -0.44(-0.80%) |
Oct 26, 2006 | 54.53 | 55.93 | 54.53 | 55.61 | 1,529,052 | +1.11(+2.04%) |
Oct 25, 2006 | 55.32 | 55.32 | 53.61 | 54.50 | 1,701,482 | +0.58(+1.07%) |
Oct 24, 2006 | 54.93 | 55.12 | 53.83 | 53.92 | 1,444,928 | -1.42(-2.57%) |
Oct 23, 2006 | 54.10 | 55.44 | 54.09 | 55.34 | 1,130,776 | +0.80(+1.47%) |
Oct 20, 2006 | 55.23 | 55.60 | 54.16 | 54.54 | 1,583,302 | -0.33(-0.61%) |
Oct 19, 2006 | 53.68 | 55.79 | 53.68 | 54.87 | 2,474,134 | +1.59(+2.98%) |
Oct 18, 2006 | 53.02 | 53.42 | 52.52 | 53.28 | 1,028,370 | +0.69(+1.30%) |
Oct 17, 2006 | 53.05 | 53.11 | 52.50 | 52.60 | 806,349 | -0.45(-0.85%) |
Oct 16, 2006 | 52.90 | 53.39 | 52.49 | 53.05 | 1,180,247 | +0.53(+1.00%) |
Oct 13, 2006 | 51.73 | 52.65 | 51.67 | 52.52 | 1,434,173 | +0.97(+1.88%) |
Oct 12, 2006 | 51.38 | 52.14 | 51.38 | 51.55 | 1,526,064 | +0.15(+0.29%) |
Oct 11, 2006 | 51.38 | 51.74 | 50.90 | 51.40 | 1,287,912 | -0.11(-0.21%) |
Oct 10, 2006 | 50.88 | 51.63 | 50.88 | 51.51 | 1,572,428 | +0.54(+1.05%) |
Oct 09, 2006 | 51.76 | 51.88 | 50.71 | 50.97 | 1,863,397 | -0.89(-1.71%) |
Oct 06, 2006 | 52.35 | 52.66 | 51.72 | 51.86 | 1,128,864 | -0.86(-1.63%) |
Oct 05, 2006 | 52.55 | 52.86 | 51.89 | 52.72 | 1,354,231 | +0.04(+0.08%) |
Oct 04, 2006 | 51.63 | 52.76 | 51.62 | 52.68 | 1,414,815 | +0.98(+1.89%) |
Oct 03, 2006 | 53.56 | 53.61 | 51.29 | 51.70 | 3,140,914 | -2.07(-3.84%) |
Oct 02, 2006 | 54.71 | 54.77 | 53.35 | 53.77 | 1,577,208 | -0.95(-1.73%) |
Sep 29, 2006 | 52.93 | 55.10 | 52.93 | 54.71 | 2,631,150 | +2.02(+3.83%) |
Sep 28, 2006 | 52.97 | 53.19 | 52.63 | 52.70 | 1,062,784 | -0.39(-0.74%) |
Sep 27, 2006 | 52.97 | 53.39 | 52.92 | 53.09 | 1,034,225 | -0.24(-0.46%) |
Sep 26, 2006 | 53.43 | 53.58 | 52.97 | 53.33 | 1,128,028 | +0.04(+0.08%) |
Sep 25, 2006 | 53.10 | 53.52 | 52.54 | 53.29 | 991,685 | +0.47(+0.89%) |
Sep 22, 2006 | 53.11 | 53.29 | 52.72 | 52.82 | 725,331 | -0.28(-0.52%) |
Sep 21, 2006 | 53.14 | 53.35 | 52.82 | 53.10 | 1,072,583 | +0.17(+0.32%) |
Sep 20, 2006 | 52.68 | 53.23 | 52.68 | 52.93 | 732,979 | +0.44(+0.83%) |
Sep 19, 2006 | 53.06 | 53.46 | 52.41 | 52.50 | 1,290,421 | -0.54(-1.03%) |
Sep 18, 2006 | 54.36 | 54.53 | 53.04 | 53.04 | 1,500,015 | -1.08(-1.99%) |
Sep 15, 2006 | 53.27 | 54.29 | 53.02 | 54.12 | 2,642,263 | +1.23(+2.33%) |
Sep 14, 2006 | 53.03 | 53.39 | 52.66 | 52.89 | 1,013,911 | -0.14(-0.27%) |
Sep 13, 2006 | 51.94 | 53.05 | 51.80 | 53.03 | 1,249,315 | +1.00(+1.93%) |
Sep 12, 2006 | 52.03 | 52.31 | 51.73 | 52.03 | 1,570,875 | +0.00(+0.00%) |
Sep 11, 2006 | 51.76 | 52.33 | 51.16 | 52.03 | 1,335,949 | +0.27(+0.52%) |
Sep 08, 2006 | 51.01 | 51.85 | 50.88 | 51.76 | 1,051,910 | +1.05(+2.08%) |
Sep 07, 2006 | 51.17 | 51.30 | 50.63 | 50.71 | 1,362,954 | -0.65(-1.27%) |
Sep 06, 2006 | 52.46 | 52.46 | 51.21 | 51.36 | 1,236,410 | -1.19(-2.26%) |
Sep 05, 2006 | 52.64 | 52.90 | 52.06 | 52.55 | 1,751,909 | +0.19(+0.37%) |
Sep 01, 2006 | 51.47 | 52.69 | 51.47 | 52.35 | 1,317,546 | +1.15(+2.26%) |
Aug 31, 2006 | 51.84 | 51.84 | 51.07 | 51.20 | 1,660,257 | -0.38(-0.73%) |
Aug 30, 2006 | 50.96 | 51.65 | 50.66 | 51.58 | 1,610,905 | +0.79(+1.55%) |
Aug 29, 2006 | 50.43 | 50.83 | 50.13 | 50.79 | 1,785,128 | +0.54(+1.07%) |
Aug 28, 2006 | 49.41 | 50.59 | 49.37 | 50.25 | 1,731,475 | +0.88(+1.78%) |
Aug 25, 2006 | 48.78 | 49.44 | 48.60 | 49.37 | 742,061 | +0.43(+0.87%) |
Aug 24, 2006 | 49.53 | 49.63 | 48.89 | 48.95 | 880,435 | -0.59(-1.18%) |
Aug 23, 2006 | 49.96 | 50.42 | 49.40 | 49.53 | 567,838 | -0.43(-0.85%) |
Aug 22, 2006 | 49.65 | 50.05 | 49.53 | 49.96 | 873,385 | +0.31(+0.62%) |
Aug 21, 2006 | 49.63 | 49.90 | 49.21 | 49.65 | 594,843 | -0.25(-0.50%) |
Aug 18, 2006 | 50.07 | 50.19 | 49.69 | 49.90 | 829,411 | -0.17(-0.33%) |
Aug 17, 2006 | 49.65 | 50.21 | 49.63 | 50.07 | 862,392 | +0.29(+0.59%) |
Aug 16, 2006 | 49.86 | 50.19 | 49.45 | 49.78 | 1,402,865 | +0.28(+0.56%) |
Aug 15, 2006 | 48.45 | 49.93 | 48.30 | 49.50 | 1,867,699 | +1.77(+3.72%) |
Aug 14, 2006 | 48.20 | 48.79 | 47.64 | 47.73 | 1,286,119 | -0.14(-0.30%) |
Aug 11, 2006 | 48.30 | 48.40 | 47.77 | 47.87 | 1,498,581 | -0.66(-1.36%) |
Aug 10, 2006 | 47.78 | 48.67 | 47.62 | 48.53 | 1,548,768 | +0.28(+0.59%) |
Aug 09, 2006 | 48.85 | 49.13 | 48.12 | 48.24 | 1,020,961 | -0.39(-0.81%) |
Aug 08, 2006 | 49.71 | 49.84 | 48.45 | 48.64 | 1,707,696 | -0.88(-1.77%) |
Aug 07, 2006 | 49.72 | 49.99 | 49.37 | 49.52 | 1,134,839 | -0.12(-0.24%) |
Aug 04, 2006 | 50.16 | 50.55 | 49.37 | 49.63 | 1,572,189 | -0.08(-0.15%) |
Aug 03, 2006 | 49.42 | 50.42 | 49.21 | 49.71 | 2,781,116 | -0.59(-1.18%) |
Aug 02, 2006 | 46.61 | 50.30 | 46.56 | 50.30 | 6,298,796 | +5.02(+11.09%) |