Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 60.85 | 61.82 | 59.31 | 60.48 | 7,231,803 | -1.26(-2.04%) |
Oct 30, 2006 | 60.93 | 62.56 | 60.86 | 61.74 | 3,874,220 | +0.24(+0.39%) |
Oct 27, 2006 | 61.09 | 62.96 | 60.53 | 61.50 | 3,572,419 | +0.27(+0.44%) |
Oct 26, 2006 | 61.73 | 61.92 | 60.39 | 61.23 | 3,800,670 | -0.62(-1.00%) |
Oct 25, 2006 | 61.73 | 62.58 | 61.28 | 61.85 | 4,447,752 | -0.95(-1.51%) |
Oct 24, 2006 | 58.87 | 62.96 | 58.87 | 62.79 | 9,349,434 | +3.23(+5.42%) |
Oct 23, 2006 | 58.95 | 60.39 | 58.63 | 59.56 | 2,831,668 | +0.36(+0.60%) |
Oct 20, 2006 | 60.43 | 60.58 | 58.82 | 59.21 | 3,810,953 | -1.23(-2.03%) |
Oct 19, 2006 | 58.60 | 60.84 | 58.15 | 60.43 | 4,824,220 | +0.90(+1.52%) |
Oct 18, 2006 | 60.21 | 60.83 | 58.88 | 59.53 | 4,451,999 | -0.34(-0.57%) |
Oct 17, 2006 | 60.64 | 60.77 | 59.22 | 59.87 | 4,380,462 | -0.91(-1.50%) |
Oct 16, 2006 | 60.03 | 61.33 | 59.76 | 60.78 | 6,050,199 | +2.24(+3.82%) |
Oct 13, 2006 | 57.52 | 60.03 | 57.52 | 58.54 | 4,506,994 | +0.69(+1.19%) |
Oct 12, 2006 | 57.92 | 58.23 | 56.97 | 57.86 | 4,646,493 | +0.55(+0.97%) |
Oct 11, 2006 | 56.67 | 58.14 | 56.36 | 57.30 | 6,024,602 | -0.27(-0.47%) |
Oct 10, 2006 | 56.72 | 57.73 | 55.69 | 57.57 | 4,619,554 | +0.86(+1.51%) |
Oct 09, 2006 | 55.10 | 58.32 | 54.65 | 56.71 | 10,321,342 | +2.55(+4.71%) |
Oct 06, 2006 | 54.21 | 54.63 | 53.10 | 54.16 | 6,429,573 | -0.08(-0.15%) |
Oct 05, 2006 | 51.00 | 54.56 | 51.00 | 54.24 | 11,492,215 | +4.19(+8.36%) |
Oct 04, 2006 | 49.16 | 50.37 | 48.47 | 50.05 | 6,512,400 | +0.80(+1.62%) |
Oct 03, 2006 | 50.86 | 50.87 | 49.03 | 49.26 | 6,221,554 | -2.01(-3.93%) |
Oct 02, 2006 | 51.83 | 51.87 | 50.99 | 51.27 | 3,436,833 | -0.33(-0.64%) |
Sep 29, 2006 | 51.08 | 52.05 | 50.94 | 51.60 | 2,841,504 | +0.52(+1.02%) |
Sep 28, 2006 | 51.46 | 52.07 | 50.43 | 51.08 | 6,104,523 | -0.97(-1.86%) |
Sep 27, 2006 | 51.50 | 52.47 | 50.99 | 52.05 | 4,614,524 | +0.55(+1.06%) |
Sep 26, 2006 | 50.04 | 52.01 | 49.34 | 51.50 | 7,107,841 | +2.31(+4.69%) |
Sep 25, 2006 | 49.03 | 49.58 | 47.98 | 49.20 | 12,152,934 | -0.69(-1.38%) |
Sep 22, 2006 | 51.23 | 51.58 | 49.49 | 49.88 | 9,021,031 | -1.24(-2.43%) |
Sep 21, 2006 | 52.56 | 53.01 | 50.64 | 51.13 | 7,290,933 | -1.43(-2.72%) |
Sep 20, 2006 | 52.29 | 53.12 | 51.89 | 52.56 | 3,999,634 | +0.27(+0.51%) |
Sep 19, 2006 | 53.43 | 53.43 | 51.59 | 52.29 | 3,612,324 | -1.23(-2.31%) |
Sep 18, 2006 | 52.75 | 54.34 | 51.93 | 53.53 | 4,910,289 | +1.28(+2.45%) |
Sep 15, 2006 | 52.83 | 52.83 | 51.41 | 52.25 | 4,141,145 | +0.27(+0.52%) |
Sep 14, 2006 | 53.36 | 53.53 | 51.62 | 51.98 | 4,083,915 | -1.39(-2.60%) |
Sep 13, 2006 | 53.25 | 53.72 | 52.30 | 53.36 | 4,529,238 | +1.11(+2.12%) |
Sep 12, 2006 | 51.66 | 52.73 | 51.10 | 52.26 | 5,518,025 | +1.23(+2.40%) |
Sep 11, 2006 | 54.04 | 54.36 | 50.82 | 51.03 | 8,479,244 | -2.68(-5.00%) |
Sep 08, 2006 | 54.21 | 54.29 | 53.43 | 53.71 | 2,471,743 | -0.39(-0.73%) |
Sep 07, 2006 | 53.85 | 54.80 | 53.28 | 54.11 | 3,406,318 | -0.18(-0.33%) |
Sep 06, 2006 | 54.75 | 55.56 | 54.02 | 54.29 | 4,622,349 | -1.57(-2.82%) |
Sep 05, 2006 | 53.28 | 55.94 | 53.01 | 55.86 | 6,369,995 | +2.58(+4.84%) |
Sep 01, 2006 | 52.54 | 53.79 | 51.61 | 53.28 | 3,519,325 | +1.24(+2.39%) |
Aug 31, 2006 | 51.89 | 52.46 | 51.44 | 52.04 | 3,106,753 | +0.63(+1.22%) |
Aug 30, 2006 | 52.92 | 52.96 | 51.22 | 51.41 | 4,842,551 | -0.97(-1.84%) |
Aug 29, 2006 | 52.88 | 53.00 | 51.13 | 52.38 | 4,456,582 | +0.04(+0.09%) |
Aug 28, 2006 | 52.11 | 52.60 | 51.49 | 52.34 | 3,697,387 | -1.06(-1.98%) |
Aug 25, 2006 | 52.95 | 53.78 | 52.72 | 53.39 | 2,290,439 | +0.68(+1.29%) |
Aug 24, 2006 | 52.94 | 53.92 | 52.08 | 52.71 | 2,928,244 | -0.80(-1.49%) |
Aug 23, 2006 | 54.13 | 54.87 | 53.12 | 53.51 | 2,405,794 | -1.02(-1.87%) |
Aug 22, 2006 | 54.24 | 54.88 | 53.81 | 54.53 | 2,614,819 | +0.64(+1.18%) |
Aug 21, 2006 | 53.23 | 54.45 | 53.06 | 53.89 | 2,777,344 | -0.03(-0.05%) |
Aug 18, 2006 | 54.17 | 54.57 | 53.38 | 53.92 | 4,026,685 | -0.25(-0.46%) |
Aug 17, 2006 | 54.41 | 55.12 | 53.53 | 54.17 | 3,822,131 | -1.10(-1.99%) |
Aug 16, 2006 | 53.23 | 55.39 | 53.19 | 55.27 | 4,991,328 | +2.09(+3.94%) |
Aug 15, 2006 | 51.88 | 53.40 | 51.44 | 53.18 | 5,319,731 | +2.08(+4.06%) |
Aug 14, 2006 | 51.07 | 51.77 | 50.48 | 51.10 | 6,074,678 | +0.61(+1.20%) |
Aug 11, 2006 | 52.19 | 52.62 | 50.21 | 50.49 | 6,455,953 | -2.49(-4.69%) |
Aug 10, 2006 | 51.49 | 53.14 | 50.40 | 52.98 | 7,523,207 | +1.50(+2.92%) |
Aug 09, 2006 | 52.34 | 52.54 | 50.82 | 51.48 | 5,972,066 | -0.13(-0.24%) |
Aug 08, 2006 | 52.16 | 53.21 | 51.26 | 51.60 | 5,813,342 | -1.82(-3.42%) |
Aug 07, 2006 | 53.14 | 54.03 | 52.38 | 53.43 | 4,670,302 | +0.51(+0.96%) |
Aug 04, 2006 | 55.38 | 55.38 | 52.10 | 52.92 | 6,966,889 | -1.16(-2.15%) |
Aug 03, 2006 | 54.30 | 55.02 | 53.81 | 54.08 | 5,266,077 | -1.13(-2.04%) |
Aug 02, 2006 | 54.60 | 56.12 | 53.87 | 55.21 | 8,139,215 | -0.08(-0.15%) |