Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.21 | 55.27 | 54.83 | 55.13 | 2,798,059 | -0.06(-0.11%) |
Oct 30, 2006 | 54.45 | 55.39 | 54.40 | 55.20 | 4,213,329 | +1.53(+2.86%) |
Oct 27, 2006 | 53.59 | 53.90 | 53.11 | 53.66 | 3,643,184 | -0.25(-0.47%) |
Oct 26, 2006 | 54.80 | 54.86 | 52.45 | 53.92 | 8,309,034 | -1.05(-1.92%) |
Oct 25, 2006 | 56.13 | 56.14 | 54.45 | 54.97 | 4,619,336 | -1.55(-2.74%) |
Oct 24, 2006 | 56.54 | 57.01 | 55.82 | 56.52 | 4,262,995 | +0.58(+1.04%) |
Oct 23, 2006 | 55.18 | 56.00 | 55.18 | 55.93 | 3,061,214 | +0.75(+1.37%) |
Oct 20, 2006 | 55.88 | 55.90 | 54.78 | 55.18 | 3,249,475 | -0.60(-1.07%) |
Oct 19, 2006 | 55.87 | 56.28 | 55.47 | 55.77 | 2,413,810 | -0.10(-0.17%) |
Oct 18, 2006 | 55.78 | 56.07 | 55.53 | 55.87 | 2,066,142 | +0.34(+0.62%) |
Oct 17, 2006 | 56.19 | 56.19 | 55.36 | 55.53 | 2,339,389 | -0.67(-1.19%) |
Oct 16, 2006 | 56.09 | 56.41 | 55.89 | 56.19 | 2,258,503 | +0.00(+0.00%) |
Oct 13, 2006 | 56.21 | 56.29 | 55.86 | 56.19 | 2,163,899 | +0.03(+0.05%) |
Oct 12, 2006 | 55.91 | 56.24 | 55.84 | 56.17 | 3,341,241 | +0.48(+0.87%) |
Oct 11, 2006 | 56.25 | 56.25 | 55.25 | 55.69 | 2,982,220 | -0.57(-1.01%) |
Oct 10, 2006 | 56.03 | 56.41 | 55.86 | 56.26 | 3,705,307 | +0.08(+0.14%) |
Oct 09, 2006 | 55.49 | 56.26 | 55.40 | 56.18 | 2,887,617 | +0.76(+1.37%) |
Oct 06, 2006 | 55.30 | 55.51 | 54.75 | 55.42 | 2,225,392 | -0.24(-0.43%) |
Oct 05, 2006 | 55.74 | 55.77 | 54.97 | 55.66 | 3,019,746 | -0.08(-0.14%) |
Oct 04, 2006 | 55.05 | 55.74 | 54.96 | 55.74 | 2,242,736 | +0.68(+1.24%) |
Oct 03, 2006 | 55.15 | 55.77 | 54.93 | 55.05 | 2,715,753 | -0.10(-0.17%) |
Oct 02, 2006 | 54.80 | 55.42 | 54.75 | 55.15 | 2,798,689 | +0.56(+1.03%) |
Sep 29, 2006 | 54.83 | 54.83 | 54.34 | 54.58 | 2,610,586 | +0.29(+0.54%) |
Sep 28, 2006 | 54.16 | 54.37 | 53.81 | 54.29 | 2,088,532 | +0.29(+0.54%) |
Sep 27, 2006 | 54.13 | 54.60 | 53.88 | 54.00 | 2,959,358 | -0.19(-0.35%) |
Sep 26, 2006 | 54.00 | 54.64 | 53.97 | 54.19 | 4,179,429 | +0.34(+0.64%) |
Sep 25, 2006 | 52.60 | 53.97 | 52.58 | 53.85 | 3,957,110 | +1.30(+2.47%) |
Sep 22, 2006 | 52.47 | 52.81 | 52.33 | 52.55 | 1,854,545 | +0.21(+0.40%) |
Sep 21, 2006 | 52.55 | 52.82 | 52.15 | 52.34 | 3,225,509 | -0.21(-0.40%) |
Sep 20, 2006 | 52.42 | 52.83 | 52.40 | 52.55 | 2,282,784 | +0.39(+0.75%) |
Sep 19, 2006 | 51.75 | 52.26 | 51.65 | 52.15 | 2,648,743 | +0.24(+0.46%) |
Sep 18, 2006 | 52.37 | 52.80 | 51.91 | 51.91 | 3,864,083 | -0.73(-1.39%) |
Sep 15, 2006 | 52.67 | 52.96 | 52.51 | 52.64 | 3,959,633 | +0.15(+0.29%) |
Sep 14, 2006 | 52.16 | 52.82 | 52.03 | 52.49 | 2,357,364 | +0.33(+0.63%) |
Sep 13, 2006 | 51.80 | 52.22 | 51.23 | 52.16 | 3,515,785 | +0.34(+0.66%) |
Sep 12, 2006 | 52.48 | 52.52 | 51.47 | 51.82 | 5,926,442 | -0.67(-1.28%) |
Sep 11, 2006 | 52.70 | 53.12 | 52.36 | 52.49 | 3,620,006 | -0.42(-0.79%) |
Sep 08, 2006 | 53.02 | 53.23 | 52.91 | 52.91 | 2,405,454 | -0.05(-0.10%) |
Sep 07, 2006 | 52.86 | 53.12 | 52.66 | 52.96 | 2,791,436 | +0.16(+0.30%) |
Sep 06, 2006 | 53.08 | 53.13 | 52.65 | 52.80 | 3,129,014 | -0.29(-0.54%) |
Sep 05, 2006 | 53.15 | 53.50 | 52.82 | 53.08 | 3,217,310 | +0.01(+0.02%) |
Sep 01, 2006 | 53.00 | 53.46 | 52.55 | 53.07 | 6,058,099 | +0.69(+1.31%) |
Aug 31, 2006 | 51.91 | 52.77 | 51.79 | 52.39 | 5,854,859 | +0.22(+0.41%) |
Aug 30, 2006 | 52.08 | 52.18 | 51.63 | 52.17 | 5,755,998 | -0.52(-0.99%) |
Aug 29, 2006 | 53.19 | 53.27 | 52.69 | 52.69 | 3,220,779 | -0.53(-1.00%) |
Aug 28, 2006 | 52.64 | 53.24 | 52.64 | 53.22 | 2,579,051 | +0.53(+1.01%) |
Aug 25, 2006 | 52.83 | 52.89 | 52.40 | 52.69 | 3,261,616 | -0.23(-0.44%) |
Aug 24, 2006 | 53.47 | 53.54 | 52.92 | 52.93 | 3,490,242 | -0.55(-1.03%) |
Aug 23, 2006 | 52.76 | 53.48 | 52.67 | 53.48 | 2,776,300 | +0.81(+1.54%) |
Aug 22, 2006 | 53.18 | 53.24 | 52.62 | 52.67 | 2,531,750 | -0.37(-0.69%) |
Aug 21, 2006 | 52.99 | 53.17 | 52.59 | 53.03 | 1,613,306 | +0.04(+0.08%) |
Aug 18, 2006 | 52.85 | 53.24 | 52.85 | 52.99 | 2,182,662 | -0.02(-0.04%) |
Aug 17, 2006 | 53.19 | 53.24 | 52.95 | 53.01 | 3,605,343 | -0.18(-0.35%) |
Aug 16, 2006 | 53.07 | 53.20 | 52.89 | 53.19 | 3,966,413 | +0.39(+0.73%) |
Aug 15, 2006 | 52.86 | 53.01 | 52.62 | 52.81 | 2,906,853 | +0.13(+0.25%) |
Aug 14, 2006 | 52.47 | 52.93 | 52.15 | 52.67 | 2,958,727 | +0.78(+1.50%) |
Aug 11, 2006 | 52.32 | 52.36 | 51.69 | 51.89 | 2,163,742 | -0.37(-0.70%) |
Aug 10, 2006 | 51.69 | 52.39 | 51.51 | 52.26 | 4,302,729 | +0.66(+1.28%) |
Aug 09, 2006 | 52.66 | 53.25 | 51.51 | 51.60 | 4,700,852 | -1.06(-2.01%) |
Aug 08, 2006 | 51.80 | 52.67 | 51.61 | 52.66 | 6,012,374 | +1.16(+2.25%) |
Aug 07, 2006 | 51.75 | 52.16 | 50.75 | 51.50 | 5,114,585 | -1.48(-2.80%) |
Aug 04, 2006 | 51.77 | 52.98 | 51.77 | 52.98 | 6,721,743 | +1.26(+2.43%) |
Aug 03, 2006 | 51.59 | 51.87 | 50.81 | 51.73 | 3,609,284 | +0.01(+0.01%) |
Aug 02, 2006 | 51.37 | 51.96 | 51.16 | 51.72 | 4,022,702 | +0.74(+1.44%) |