Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 61.50 | 61.64 | 60.98 | 60.98 | 40,113 | -0.14(-0.23%) |
Oct 30, 2006 | 61.09 | 61.50 | 60.97 | 61.12 | 118,735 | +0.16(+0.26%) |
Oct 27, 2006 | 59.70 | 60.96 | 59.66 | 60.96 | 9,747 | +0.96(+1.60%) |
Oct 26, 2006 | 59.99 | 60.04 | 59.33 | 60.00 | 6,902 | +0.14(+0.23%) |
Oct 25, 2006 | 60.40 | 60.40 | 58.49 | 59.86 | 7,734 | +0.93(+1.58%) |
Oct 24, 2006 | 60.40 | 60.40 | 58.93 | 58.93 | 5,724 | -1.24(-2.06%) |
Oct 23, 2006 | 59.54 | 60.17 | 59.54 | 60.17 | 7,146 | +0.98(+1.66%) |
Oct 20, 2006 | 59.95 | 60.08 | 59.07 | 59.19 | 12,646 | -1.00(-1.66%) |
Oct 19, 2006 | 61.70 | 61.75 | 60.19 | 60.19 | 5,242 | -1.45(-2.35%) |
Oct 18, 2006 | 61.75 | 61.75 | 61.50 | 61.64 | 9,370 | +0.07(+0.11%) |
Oct 17, 2006 | 60.80 | 61.57 | 60.80 | 61.57 | 4,776 | +1.16(+1.92%) |
Oct 16, 2006 | 61.25 | 61.25 | 60.41 | 60.41 | 7,280 | -0.49(-0.80%) |
Oct 13, 2006 | 61.29 | 61.46 | 60.80 | 60.90 | 7,247 | -0.28(-0.46%) |
Oct 12, 2006 | 60.45 | 61.18 | 60.37 | 61.18 | 5,162 | +1.19(+1.98%) |
Oct 11, 2006 | 60.22 | 60.22 | 59.87 | 59.99 | 11,875 | -0.06(-0.10%) |
Oct 10, 2006 | 60.00 | 60.05 | 59.85 | 60.05 | 4,439 | +0.03(+0.05%) |
Oct 09, 2006 | 60.30 | 61.50 | 60.00 | 60.02 | 66,892 | +0.00(+0.00%) |
Oct 06, 2006 | 60.30 | 61.50 | 60.00 | 60.02 | 66,892 | -0.87(-1.43%) |
Oct 05, 2006 | 61.97 | 61.97 | 60.83 | 60.89 | 32,274 | -0.70(-1.14%) |
Oct 04, 2006 | 60.87 | 61.67 | 60.08 | 61.59 | 18,602 | +1.68(+2.80%) |
Oct 03, 2006 | 60.03 | 60.35 | 59.54 | 59.91 | 37,511 | -0.29(-0.48%) |
Oct 02, 2006 | 60.50 | 60.50 | 60.00 | 60.20 | 16,058 | +0.39(+0.65%) |
Sep 29, 2006 | 59.42 | 60.41 | 59.42 | 59.81 | 25,481 | -0.21(-0.35%) |
Sep 28, 2006 | 59.60 | 60.12 | 59.55 | 60.02 | 43,653 | -0.08(-0.13%) |
Sep 27, 2006 | 60.50 | 60.50 | 59.92 | 60.10 | 42,078 | -0.05(-0.08%) |
Sep 26, 2006 | 60.49 | 60.49 | 59.75 | 60.15 | 176,796 | +0.11(+0.18%) |
Sep 25, 2006 | 59.97 | 60.57 | 59.75 | 60.04 | 49,900 | +0.29(+0.49%) |
Sep 22, 2006 | 59.90 | 60.11 | 59.33 | 59.75 | 79,392 | -0.56(-0.93%) |
Sep 21, 2006 | 57.40 | 60.31 | 57.08 | 60.31 | 21,929 | +3.01(+5.25%) |
Sep 20, 2006 | 56.70 | 57.53 | 56.50 | 57.30 | 18,826 | +1.01(+1.79%) |
Sep 19, 2006 | 57.00 | 57.00 | 56.19 | 56.29 | 15,956 | -0.18(-0.32%) |
Sep 18, 2006 | 56.33 | 56.55 | 56.14 | 56.47 | 15,605 | +0.52(+0.93%) |
Sep 15, 2006 | 55.51 | 55.96 | 54.80 | 55.95 | 23,377 | +0.39(+0.70%) |
Sep 14, 2006 | 56.00 | 56.00 | 55.55 | 55.56 | 11,739 | -0.84(-1.49%) |
Sep 13, 2006 | 56.00 | 56.90 | 55.97 | 56.40 | 35,083 | +0.70(+1.26%) |
Sep 12, 2006 | 55.16 | 55.71 | 54.55 | 55.70 | 15,884 | +0.44(+0.80%) |
Sep 11, 2006 | 55.36 | 55.45 | 55.00 | 55.26 | 31,401 | -0.10(-0.18%) |
Sep 08, 2006 | 56.10 | 56.10 | 55.11 | 55.36 | 5,568 | +0.70(+1.28%) |
Sep 06, 2006 | 54.79 | 55.15 | 54.55 | 54.66 | 79,883 | -0.14(-0.26%) |
Sep 05, 2006 | 54.87 | 54.87 | 54.15 | 54.80 | 36,895 | +0.69(+1.28%) |
Sep 01, 2006 | 54.50 | 54.94 | 53.98 | 54.11 | 18,017 | -0.09(-0.17%) |
Aug 31, 2006 | 54.65 | 55.05 | 53.76 | 54.20 | 33,322 | +0.06(+0.11%) |
Aug 30, 2006 | 55.95 | 55.97 | 54.14 | 54.14 | 31,238 | -1.52(-2.73%) |
Aug 29, 2006 | 54.27 | 55.66 | 53.72 | 55.66 | 98,926 | +1.29(+2.37%) |
Aug 28, 2006 | 54.03 | 54.48 | 54.01 | 54.37 | 27,956 | +0.15(+0.28%) |
Aug 25, 2006 | 54.32 | 54.39 | 54.10 | 54.22 | 6,190 | -0.43(-0.79%) |
Aug 24, 2006 | 55.25 | 55.25 | 54.45 | 54.65 | 24,873 | +0.00(+0.00%) |
Aug 23, 2006 | 57.50 | 57.50 | 54.41 | 54.65 | 85,281 | -2.79(-4.86%) |
Aug 22, 2006 | 57.00 | 57.44 | 56.75 | 57.44 | 44,742 | +0.64(+1.13%) |
Aug 21, 2006 | 58.00 | 58.00 | 56.80 | 56.80 | 17,737 | -0.59(-1.03%) |
Aug 18, 2006 | 56.75 | 57.39 | 56.70 | 57.39 | 27,596 | +0.58(+1.02%) |
Aug 17, 2006 | 57.00 | 57.27 | 56.78 | 56.81 | 10,489 | -0.19(-0.33%) |
Aug 16, 2006 | 56.78 | 57.54 | 56.69 | 57.00 | 14,043 | -0.05(-0.09%) |
Aug 15, 2006 | 56.50 | 57.11 | 56.50 | 57.05 | 14,131 | +0.50(+0.88%) |
Aug 14, 2006 | 57.30 | 57.65 | 56.50 | 56.55 | 8,392 | -0.36(-0.63%) |
Aug 11, 2006 | 57.07 | 57.46 | 56.82 | 56.91 | 9,443 | -0.58(-1.01%) |
Aug 10, 2006 | 57.40 | 57.75 | 56.58 | 57.49 | 9,440 | +0.46(+0.81%) |
Aug 09, 2006 | 58.30 | 58.42 | 56.35 | 57.03 | 16,312 | -1.69(-2.88%) |
Aug 08, 2006 | 59.60 | 59.60 | 58.43 | 58.72 | 8,760 | -0.89(-1.49%) |
Aug 07, 2006 | 60.65 | 60.65 | 58.27 | 59.61 | 9,099 | +0.00(+0.00%) |
Aug 04, 2006 | 60.65 | 60.65 | 58.27 | 59.61 | 9,099 | -0.46(-0.77%) |
Aug 03, 2006 | 60.19 | 60.53 | 59.95 | 60.07 | 18,006 | -0.51(-0.84%) |
Aug 02, 2006 | 60.50 | 60.61 | 59.15 | 60.58 | 26,109 | +0.43(+0.71%) |