Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.06 | 54.79 | 53.75 | 54.09 | 2,320,166 | +0.49(+0.91%) |
Oct 30, 2006 | 53.75 | 54.18 | 53.38 | 53.60 | 1,064,237 | -0.18(-0.33%) |
Oct 27, 2006 | 54.34 | 54.65 | 53.75 | 53.78 | 962,997 | -0.43(-0.80%) |
Oct 26, 2006 | 53.16 | 54.53 | 53.16 | 54.22 | 1,568,349 | +1.09(+2.04%) |
Oct 25, 2006 | 53.93 | 53.94 | 52.27 | 53.13 | 1,745,211 | +0.56(+1.07%) |
Oct 24, 2006 | 53.55 | 53.74 | 52.48 | 52.57 | 1,482,063 | -1.39(-2.57%) |
Oct 23, 2006 | 52.75 | 54.05 | 52.74 | 53.95 | 1,159,838 | +0.78(+1.47%) |
Oct 20, 2006 | 53.85 | 54.21 | 52.80 | 53.17 | 1,623,994 | -0.33(-0.61%) |
Oct 19, 2006 | 52.34 | 54.40 | 52.34 | 53.50 | 2,537,720 | +1.55(+2.98%) |
Oct 18, 2006 | 51.69 | 52.09 | 51.21 | 51.95 | 1,054,799 | +0.67(+1.30%) |
Oct 17, 2006 | 51.72 | 51.78 | 51.18 | 51.28 | 827,072 | -0.44(-0.85%) |
Oct 16, 2006 | 51.57 | 52.05 | 51.17 | 51.72 | 1,210,580 | +0.51(+1.00%) |
Oct 13, 2006 | 50.44 | 51.33 | 50.37 | 51.21 | 1,471,032 | +0.95(+1.88%) |
Oct 12, 2006 | 50.10 | 50.84 | 50.10 | 50.26 | 1,565,285 | +0.15(+0.29%) |
Oct 11, 2006 | 50.10 | 50.45 | 49.62 | 50.11 | 1,321,012 | -0.11(-0.21%) |
Oct 10, 2006 | 49.61 | 50.34 | 49.61 | 50.22 | 1,612,840 | +0.52(+1.05%) |
Oct 09, 2006 | 50.46 | 50.58 | 49.44 | 49.70 | 1,911,287 | -0.86(-1.71%) |
Oct 06, 2006 | 51.03 | 51.34 | 50.42 | 50.56 | 1,157,877 | -0.84(-1.63%) |
Oct 05, 2006 | 51.24 | 51.53 | 50.59 | 51.40 | 1,389,035 | +0.04(+0.08%) |
Oct 04, 2006 | 50.34 | 51.44 | 50.32 | 51.36 | 1,451,176 | +0.95(+1.89%) |
Oct 03, 2006 | 52.22 | 52.27 | 50.01 | 50.41 | 3,221,636 | -2.02(-3.84%) |
Oct 02, 2006 | 53.34 | 53.40 | 52.01 | 52.42 | 1,617,743 | -0.92(-1.73%) |
Sep 29, 2006 | 51.60 | 53.72 | 51.60 | 53.34 | 2,698,771 | +1.97(+3.83%) |
Sep 28, 2006 | 51.65 | 51.86 | 51.31 | 51.38 | 1,090,098 | -0.38(-0.74%) |
Sep 27, 2006 | 51.65 | 52.05 | 51.60 | 51.76 | 1,060,805 | -0.24(-0.46%) |
Sep 26, 2006 | 52.09 | 52.23 | 51.65 | 52.00 | 1,157,019 | +0.04(+0.08%) |
Sep 25, 2006 | 51.77 | 52.18 | 51.22 | 51.96 | 1,017,171 | +0.46(+0.89%) |
Sep 22, 2006 | 51.78 | 51.96 | 51.40 | 51.50 | 743,973 | -0.27(-0.52%) |
Sep 21, 2006 | 51.81 | 52.01 | 51.50 | 51.77 | 1,100,148 | +0.16(+0.32%) |
Sep 20, 2006 | 51.36 | 51.90 | 51.36 | 51.60 | 751,817 | +0.42(+0.83%) |
Sep 19, 2006 | 51.73 | 52.12 | 51.10 | 51.18 | 1,323,585 | -0.53(-1.03%) |
Sep 18, 2006 | 53.00 | 53.16 | 51.71 | 51.71 | 1,538,565 | -1.05(-1.99%) |
Sep 15, 2006 | 51.93 | 52.93 | 51.69 | 52.76 | 2,710,170 | +1.20(+2.33%) |
Sep 14, 2006 | 51.70 | 52.05 | 51.34 | 51.56 | 1,039,969 | -0.14(-0.27%) |
Sep 13, 2006 | 50.64 | 51.72 | 50.50 | 51.70 | 1,281,423 | +0.98(+1.93%) |
Sep 12, 2006 | 50.72 | 51.00 | 50.44 | 50.72 | 1,611,247 | +0.00(+0.00%) |
Sep 11, 2006 | 50.46 | 51.02 | 49.88 | 50.72 | 1,370,283 | +0.26(+0.52%) |
Sep 08, 2006 | 49.73 | 50.55 | 49.61 | 50.46 | 1,078,944 | +1.03(+2.08%) |
Sep 07, 2006 | 49.89 | 50.01 | 49.36 | 49.43 | 1,397,983 | -0.64(-1.27%) |
Sep 06, 2006 | 51.15 | 51.15 | 49.92 | 50.07 | 1,268,186 | -1.16(-2.26%) |
Sep 05, 2006 | 51.32 | 51.57 | 50.76 | 51.23 | 1,796,934 | +0.19(+0.37%) |
Sep 01, 2006 | 50.18 | 51.37 | 50.18 | 51.04 | 1,351,408 | +1.13(+2.26%) |
Aug 31, 2006 | 50.54 | 50.54 | 49.79 | 49.92 | 1,702,926 | -0.37(-0.73%) |
Aug 30, 2006 | 49.69 | 50.36 | 49.39 | 50.28 | 1,652,306 | +0.77(+1.55%) |
Aug 29, 2006 | 49.17 | 49.56 | 48.87 | 49.52 | 1,831,007 | +0.52(+1.07%) |
Aug 28, 2006 | 48.17 | 49.32 | 48.14 | 48.99 | 1,775,975 | +0.86(+1.78%) |
Aug 25, 2006 | 47.56 | 48.20 | 47.39 | 48.14 | 761,132 | +0.42(+0.87%) |
Aug 24, 2006 | 48.29 | 48.39 | 47.66 | 47.72 | 903,063 | -0.57(-1.18%) |
Aug 23, 2006 | 48.71 | 49.16 | 48.16 | 48.29 | 582,431 | -0.42(-0.85%) |
Aug 22, 2006 | 48.41 | 48.80 | 48.28 | 48.71 | 895,831 | +0.30(+0.62%) |
Aug 21, 2006 | 48.38 | 48.65 | 47.97 | 48.41 | 610,131 | -0.24(-0.50%) |
Aug 18, 2006 | 48.81 | 48.93 | 48.45 | 48.65 | 850,727 | -0.16(-0.33%) |
Aug 17, 2006 | 48.41 | 48.95 | 48.39 | 48.81 | 884,555 | +0.29(+0.59%) |
Aug 16, 2006 | 48.61 | 48.93 | 48.21 | 48.53 | 1,438,920 | +0.27(+0.56%) |
Aug 15, 2006 | 47.24 | 48.68 | 47.09 | 48.26 | 1,915,700 | +1.73(+3.72%) |
Aug 14, 2006 | 47.00 | 47.57 | 46.45 | 46.53 | 1,319,173 | -0.14(-0.30%) |
Aug 11, 2006 | 47.09 | 47.18 | 46.57 | 46.67 | 1,537,095 | -0.64(-1.36%) |
Aug 10, 2006 | 46.59 | 47.45 | 46.42 | 47.31 | 1,588,572 | +0.28(+0.59%) |
Aug 09, 2006 | 47.62 | 47.90 | 46.91 | 47.04 | 1,047,200 | -0.38(-0.81%) |
Aug 08, 2006 | 48.46 | 48.59 | 47.24 | 47.42 | 1,751,584 | -0.86(-1.77%) |
Aug 07, 2006 | 48.47 | 48.74 | 48.14 | 48.28 | 1,164,005 | -0.11(-0.24%) |
Aug 04, 2006 | 48.90 | 49.29 | 48.13 | 48.39 | 1,612,595 | -0.07(-0.15%) |
Aug 03, 2006 | 48.18 | 49.16 | 47.97 | 48.46 | 2,852,591 | -0.58(-1.18%) |
Aug 02, 2006 | 45.45 | 49.04 | 45.40 | 49.04 | 6,460,677 | +4.90(+11.09%) |