Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 60.15 | 60.15 | 59.70 | 60.15 | 276,301 | -0.60(-0.99%) |
Oct 30, 2006 | 60.75 | 60.88 | 60.75 | 60.75 | 226,566 | -0.35(-0.57%) |
Oct 27, 2006 | 61.10 | 61.10 | 60.78 | 61.10 | 2,253 | +0.67(+1.11%) |
Oct 26, 2006 | 60.43 | 60.43 | 60.43 | 60.43 | 121,141 | +0.58(+0.97%) |
Oct 25, 2006 | 59.85 | 60.00 | 59.70 | 59.85 | 228,060 | +0.00(+0.00%) |
Oct 24, 2006 | 59.85 | 59.85 | 59.34 | 59.85 | 71,176 | +0.15(+0.25%) |
Oct 23, 2006 | 59.10 | 59.70 | 58.76 | 59.70 | 130,352 | +0.60(+1.02%) |
Oct 20, 2006 | 59.10 | 59.31 | 59.10 | 59.10 | 4,344 | -0.10(-0.17%) |
Oct 19, 2006 | 59.20 | 59.20 | 59.04 | 59.20 | 8,057 | +0.55(+0.94%) |
Oct 18, 2006 | 58.65 | 58.89 | 58.54 | 58.65 | 583 | +0.65(+1.12%) |
Oct 17, 2006 | 58.00 | 58.36 | 58.00 | 58.00 | 22,540 | -1.40(-2.36%) |
Oct 16, 2006 | 59.40 | 59.50 | 59.35 | 59.40 | 2,988 | -0.60(-1.00%) |
Oct 13, 2006 | 60.00 | 60.22 | 59.80 | 60.00 | 3,959 | -0.50(-0.83%) |
Oct 12, 2006 | 60.50 | 60.55 | 59.97 | 60.50 | 31,732 | +0.10(+0.17%) |
Oct 11, 2006 | 60.40 | 60.51 | 60.14 | 60.40 | 9,299 | +0.40(+0.67%) |
Oct 10, 2006 | 60.00 | 60.20 | 59.83 | 60.00 | 79,111 | +0.25(+0.42%) |
Oct 09, 2006 | 59.75 | 60.00 | 59.64 | 59.75 | 80,053 | +0.15(+0.25%) |
Oct 06, 2006 | 59.60 | 59.82 | 59.00 | 59.60 | 40,671 | +0.35(+0.59%) |
Oct 05, 2006 | 59.25 | 59.38 | 59.00 | 59.25 | 63,625 | +0.95(+1.63%) |
Oct 04, 2006 | 58.30 | 58.30 | 57.82 | 58.30 | 142,486 | +0.65(+1.13%) |
Oct 03, 2006 | 57.65 | 57.65 | 57.33 | 57.65 | 21,551 | -0.35(-0.60%) |
Oct 02, 2006 | 58.00 | 58.00 | 57.88 | 58.00 | 2,764 | +0.25(+0.43%) |
Sep 29, 2006 | 57.75 | 57.95 | 57.64 | 57.75 | 33,352 | -0.15(-0.26%) |
Sep 28, 2006 | 57.90 | 58.03 | 57.89 | 57.90 | 26,355 | -0.25(-0.43%) |
Sep 27, 2006 | 58.15 | 58.15 | 57.89 | 58.15 | 124,571 | -0.60(-1.02%) |
Sep 26, 2006 | 59.00 | 58.75 | 58.15 | 58.75 | 55,947 | -0.25(-0.42%) |
Sep 25, 2006 | 59.00 | 59.25 | 58.60 | 59.00 | 17,943 | -0.05(-0.08%) |
Sep 22, 2006 | 59.05 | 59.48 | 59.03 | 59.05 | 24,345 | +0.05(+0.08%) |
Sep 21, 2006 | 59.00 | 59.20 | 59.00 | 59.00 | 11,208 | +0.60(+1.03%) |
Sep 20, 2006 | 58.40 | 58.68 | 58.35 | 58.40 | 86,539 | +0.95(+1.65%) |
Sep 19, 2006 | 57.45 | 57.70 | 57.45 | 57.45 | 28,553 | -0.05(-0.09%) |
Sep 18, 2006 | 57.50 | 57.75 | 57.34 | 57.50 | 11,353 | +0.00(+0.00%) |
Sep 15, 2006 | 57.50 | 57.58 | 57.34 | 57.50 | 78,081 | +1.50(+2.68%) |
Sep 14, 2006 | 56.00 | 56.20 | 55.97 | 56.00 | 58,010 | +0.25(+0.45%) |
Sep 13, 2006 | 55.75 | 55.78 | 55.72 | 55.75 | 26,766 | +0.10(+0.18%) |
Sep 12, 2006 | 55.65 | 55.75 | 55.35 | 55.65 | 138,292 | +0.85(+1.55%) |
Sep 11, 2006 | 54.80 | 55.20 | 54.80 | 54.80 | 9,211 | -0.60(-1.08%) |
Sep 08, 2006 | 55.40 | 55.50 | 55.20 | 55.40 | 4,838 | -0.67(-1.19%) |
Sep 06, 2006 | 56.07 | 56.07 | 56.03 | 56.07 | 15,314 | -0.68(-1.20%) |
Sep 05, 2006 | 56.75 | 56.80 | 56.46 | 56.75 | 17,502 | +0.79(+1.42%) |
Sep 01, 2006 | 55.96 | 55.96 | 55.96 | 55.96 | 10,232 | +0.21(+0.37%) |
Aug 31, 2006 | 55.75 | 55.75 | 55.60 | 55.75 | 2,470 | +0.00(+0.00%) |
Aug 30, 2006 | 55.75 | 56.12 | 55.70 | 55.75 | 22,244 | +0.40(+0.72%) |
Aug 29, 2006 | 55.35 | 56.12 | 55.35 | 55.35 | 66,128 | +0.10(+0.18%) |
Aug 28, 2006 | 55.25 | 55.35 | 55.13 | 55.25 | 14,888 | +0.50(+0.91%) |
Aug 25, 2006 | 54.75 | 55.01 | 54.75 | 54.75 | 1,632 | +0.10(+0.18%) |
Aug 24, 2006 | 54.65 | 54.99 | 54.65 | 54.65 | 991 | +0.10(+0.18%) |
Aug 23, 2006 | 54.55 | 54.67 | 54.55 | 54.55 | 22,034 | -0.93(-1.67%) |
Aug 22, 2006 | 55.48 | 55.48 | 55.16 | 55.48 | 472 | -0.17(-0.31%) |
Aug 21, 2006 | 55.65 | 56.27 | 55.65 | 55.65 | 56,143 | +0.25(+0.45%) |
Aug 18, 2006 | 55.40 | 55.80 | 55.40 | 55.40 | 4,092 | -0.30(-0.54%) |
Aug 17, 2006 | 55.70 | 56.14 | 55.70 | 55.70 | 133,062 | -0.05(-0.09%) |
Aug 16, 2006 | 55.75 | 55.96 | 55.55 | 55.75 | 140,607 | +1.20(+2.20%) |
Aug 15, 2006 | 54.55 | 54.78 | 54.55 | 54.55 | 136,515 | +0.70(+1.30%) |
Aug 14, 2006 | 53.85 | 54.06 | 53.71 | 53.85 | 69,104 | +0.30(+0.56%) |
Aug 11, 2006 | 53.55 | 53.67 | 53.55 | 53.55 | 26,524 | -0.18(-0.34%) |
Aug 10, 2006 | 53.73 | 53.86 | 53.73 | 53.73 | 20,757 | -0.95(-1.73%) |
Aug 09, 2006 | 54.68 | 54.68 | 54.68 | 54.68 | 47,671 | +0.88(+1.64%) |
Aug 08, 2006 | 53.80 | 54.03 | 53.80 | 53.80 | 79,633 | -0.26(-0.48%) |
Aug 07, 2006 | 54.06 | 54.22 | 53.91 | 54.06 | 14,720 | -0.19(-0.35%) |
Aug 04, 2006 | 54.25 | 54.88 | 54.25 | 54.25 | 12,736 | +0.55(+1.02%) |
Aug 03, 2006 | 53.70 | 53.70 | 53.40 | 53.70 | 40,987 | -1.90(-3.42%) |
Aug 02, 2006 | 55.60 | 55.60 | 55.60 | 55.60 | 114,880 | +0.00(+0.00%) |