Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 62.75 | 63.95 | 62.75 | 62.75 | 3,532 | -1.80(-2.79%) |
Oct 30, 2006 | 64.55 | 64.55 | 63.50 | 64.55 | 4,054 | +0.95(+1.49%) |
Oct 27, 2006 | 63.60 | 63.60 | 62.70 | 63.60 | 1,156 | +0.35(+0.55%) |
Oct 26, 2006 | 63.25 | 63.25 | 62.30 | 63.25 | 2,886 | +0.00(+0.00%) |
Oct 25, 2006 | 63.25 | 63.25 | 63.25 | 63.25 | 307 | +0.10(+0.16%) |
Oct 24, 2006 | 63.15 | 63.85 | 62.85 | 63.15 | 4,389 | -0.25(-0.39%) |
Oct 23, 2006 | 63.85 | 63.50 | 62.25 | 63.40 | 5,148 | -0.45(-0.70%) |
Oct 20, 2006 | 63.85 | 64.00 | 63.00 | 63.85 | 7,476 | +0.95(+1.51%) |
Oct 19, 2006 | 62.90 | 62.90 | 62.15 | 62.90 | 911 | +0.80(+1.29%) |
Oct 18, 2006 | 62.10 | 62.90 | 62.10 | 62.10 | 1,254 | +0.45(+0.73%) |
Oct 17, 2006 | 61.65 | 62.25 | 61.05 | 61.65 | 4,990 | -0.60(-0.96%) |
Oct 16, 2006 | 62.25 | 62.25 | 61.40 | 62.25 | 592 | +1.50(+2.47%) |
Oct 13, 2006 | 60.75 | 61.35 | 60.75 | 60.75 | 632 | -1.75(-2.80%) |
Oct 12, 2006 | 62.50 | 62.55 | 61.65 | 62.50 | 498 | +0.75(+1.21%) |
Oct 11, 2006 | 61.75 | 61.95 | 60.65 | 61.75 | 3,395 | +0.50(+0.82%) |
Oct 10, 2006 | 61.25 | 61.80 | 61.25 | 61.25 | 3,000 | -1.05(-1.69%) |
Oct 09, 2006 | 62.30 | 62.35 | 61.78 | 62.30 | 135,717 | -0.20(-0.32%) |
Oct 06, 2006 | 62.50 | 63.20 | 62.50 | 62.50 | 7,049 | -0.40(-0.64%) |
Oct 05, 2006 | 62.90 | 63.85 | 62.85 | 62.90 | 881 | +0.00(+0.00%) |
Oct 04, 2006 | 62.90 | 63.65 | 62.25 | 62.90 | 3,264 | +0.70(+1.13%) |
Oct 03, 2006 | 62.20 | 62.75 | 61.90 | 62.20 | 4,622 | +0.40(+0.65%) |
Oct 02, 2006 | 61.80 | 61.80 | 61.40 | 61.80 | 584 | +1.05(+1.73%) |
Sep 29, 2006 | 60.75 | 61.50 | 60.75 | 60.75 | 4,227 | -0.35(-0.57%) |
Sep 28, 2006 | 61.10 | 61.60 | 61.00 | 61.10 | 4,038 | -0.30(-0.49%) |
Sep 27, 2006 | 61.40 | 61.75 | 61.40 | 61.40 | 1,267 | +0.15(+0.24%) |
Sep 26, 2006 | 61.45 | 62.25 | 61.25 | 61.25 | 3,429 | -0.20(-0.33%) |
Sep 25, 2006 | 61.45 | 61.90 | 60.50 | 61.45 | 6,097 | -0.30(-0.49%) |
Sep 22, 2006 | 61.75 | 61.80 | 60.95 | 61.75 | 1,284 | +0.35(+0.57%) |
Sep 21, 2006 | 61.40 | 62.25 | 61.30 | 61.40 | 3,826 | +0.50(+0.82%) |
Sep 20, 2006 | 60.90 | 60.90 | 59.90 | 60.90 | 2,247 | +0.15(+0.25%) |
Sep 19, 2006 | 60.75 | 60.75 | 59.80 | 60.75 | 3,382 | +0.55(+0.91%) |
Sep 18, 2006 | 60.20 | 60.30 | 59.20 | 60.20 | 1,183 | +1.25(+2.12%) |
Sep 15, 2006 | 58.95 | 59.60 | 58.85 | 58.95 | 2,363 | -1.05(-1.75%) |
Sep 14, 2006 | 60.00 | 60.30 | 59.30 | 60.00 | 2,336 | +1.00(+1.69%) |
Sep 13, 2006 | 59.00 | 60.00 | 59.00 | 59.00 | 21,964 | -1.65(-2.72%) |
Sep 12, 2006 | 60.65 | 60.65 | 59.80 | 60.65 | 2,124 | +2.95(+5.11%) |
Sep 11, 2006 | 57.70 | 58.70 | 57.70 | 57.70 | 13,675 | -0.60(-1.03%) |
Sep 08, 2006 | 58.30 | 59.10 | 58.30 | 58.30 | 2,123 | -0.45(-0.77%) |
Sep 07, 2006 | 58.75 | 59.30 | 58.35 | 58.75 | 2,947 | -0.10(-0.17%) |
Sep 06, 2006 | 58.85 | 58.85 | 57.90 | 58.85 | 2,557 | +0.60(+1.03%) |
Sep 05, 2006 | 58.25 | 59.25 | 58.25 | 58.25 | 9,575 | -0.20(-0.34%) |
Sep 01, 2006 | 58.45 | 58.50 | 57.25 | 58.45 | 4,343 | +2.25(+4.00%) |
Aug 31, 2006 | 56.20 | 57.00 | 56.20 | 56.20 | 3,391 | -0.95(-1.66%) |
Aug 30, 2006 | 57.15 | 57.15 | 56.20 | 57.15 | 2,719 | +1.55(+2.79%) |
Aug 29, 2006 | 55.60 | 56.25 | 55.50 | 55.60 | 4,296 | +0.15(+0.27%) |
Aug 28, 2006 | 55.45 | 56.65 | 55.45 | 55.45 | 4,001 | -1.10(-1.95%) |
Aug 25, 2006 | 56.55 | 56.55 | 55.10 | 56.55 | 2,793 | +1.15(+2.08%) |
Aug 24, 2006 | 55.40 | 56.50 | 55.40 | 55.40 | 5,159 | +0.15(+0.27%) |
Aug 23, 2006 | 55.25 | 55.25 | 54.30 | 55.25 | 2,270 | -0.65(-1.16%) |
Aug 22, 2006 | 55.90 | 55.95 | 55.15 | 55.90 | 2,656 | -1.35(-2.36%) |
Aug 21, 2006 | 57.25 | 57.35 | 56.25 | 57.25 | 1,127 | +1.40(+2.51%) |
Aug 18, 2006 | 55.85 | 56.80 | 55.85 | 55.85 | 647 | -0.45(-0.80%) |
Aug 17, 2006 | 56.30 | 57.25 | 56.30 | 56.30 | 1,264 | -0.15(-0.27%) |
Aug 16, 2006 | 56.45 | 57.40 | 56.00 | 56.45 | 3,444 | +0.45(+0.80%) |
Aug 15, 2006 | 56.00 | 56.90 | 55.80 | 56.00 | 4,278 | -0.30(-0.53%) |
Aug 14, 2006 | 56.30 | 56.30 | 56.05 | 56.30 | 1,200 | -0.05(-0.09%) |
Aug 11, 2006 | 56.35 | 56.35 | 56.00 | 56.35 | 3,279 | +1.10(+1.99%) |
Aug 10, 2006 | 55.25 | 56.20 | 55.05 | 55.25 | 2,973 | -0.90(-1.60%) |
Aug 09, 2006 | 56.15 | 56.25 | 55.40 | 56.15 | 3,431 | +0.20(+0.36%) |
Aug 08, 2006 | 55.95 | 56.25 | 55.40 | 55.95 | 3,722 | -0.40(-0.71%) |
Aug 07, 2006 | 56.35 | 56.35 | 55.25 | 56.35 | 3,203 | -0.55(-0.97%) |
Aug 04, 2006 | 56.90 | 56.90 | 55.80 | 56.90 | 2,097 | +1.05(+1.88%) |
Aug 03, 2006 | 55.85 | 56.15 | 55.85 | 55.85 | 1,043 | +0.45(+0.81%) |
Aug 02, 2006 | 55.40 | 56.30 | 55.40 | 55.40 | 2,721 | -0.75(-1.34%) |