Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 56.00 | 56.28 | 55.63 | 56.06 | 999,912 | +0.19(+0.33%) |
Oct 30, 2006 | 55.77 | 55.91 | 55.11 | 55.87 | 1,042,868 | +0.26(+0.46%) |
Oct 27, 2006 | 55.90 | 56.11 | 55.14 | 55.61 | 1,498,938 | -0.28(-0.51%) |
Oct 26, 2006 | 56.01 | 56.20 | 55.66 | 55.90 | 1,125,522 | +0.25(+0.45%) |
Oct 25, 2006 | 56.17 | 56.17 | 55.35 | 55.64 | 1,457,689 | -0.26(-0.47%) |
Oct 24, 2006 | 57.17 | 57.22 | 54.97 | 55.91 | 5,564,496 | -1.70(-2.94%) |
Oct 23, 2006 | 56.10 | 57.60 | 56.10 | 57.60 | 1,707,512 | +1.07(+1.89%) |
Oct 20, 2006 | 56.78 | 56.79 | 56.10 | 56.53 | 1,041,937 | +0.04(+0.07%) |
Oct 19, 2006 | 56.29 | 56.77 | 55.80 | 56.50 | 825,455 | +0.23(+0.41%) |
Oct 18, 2006 | 56.68 | 56.99 | 55.92 | 56.26 | 1,707,357 | +0.21(+0.37%) |
Oct 17, 2006 | 56.58 | 56.81 | 55.84 | 56.06 | 1,652,926 | -0.84(-1.47%) |
Oct 16, 2006 | 57.29 | 57.32 | 56.59 | 56.90 | 1,399,226 | -0.39(-0.68%) |
Oct 13, 2006 | 57.32 | 57.55 | 56.97 | 57.28 | 1,563,759 | -0.03(-0.06%) |
Oct 12, 2006 | 57.13 | 57.70 | 56.95 | 57.31 | 1,107,068 | +0.33(+0.58%) |
Oct 11, 2006 | 57.51 | 57.51 | 56.55 | 56.99 | 1,164,600 | -0.53(-0.92%) |
Oct 10, 2006 | 55.95 | 57.59 | 55.92 | 57.51 | 1,684,561 | +2.01(+3.61%) |
Oct 09, 2006 | 55.54 | 55.54 | 54.71 | 55.51 | 1,184,140 | -0.03(-0.05%) |
Oct 06, 2006 | 55.66 | 55.90 | 55.22 | 55.53 | 1,307,113 | -0.13(-0.23%) |
Oct 05, 2006 | 54.93 | 55.76 | 54.24 | 55.66 | 1,176,076 | +0.73(+1.33%) |
Oct 04, 2006 | 54.18 | 55.05 | 53.61 | 54.94 | 1,732,169 | +0.50(+0.91%) |
Oct 03, 2006 | 54.78 | 54.95 | 53.74 | 54.44 | 969,363 | -0.21(-0.38%) |
Oct 02, 2006 | 54.46 | 55.38 | 54.21 | 54.65 | 1,069,075 | +0.41(+0.75%) |
Sep 29, 2006 | 54.86 | 54.92 | 54.11 | 54.24 | 1,479,244 | -0.35(-0.65%) |
Sep 28, 2006 | 54.89 | 55.23 | 54.33 | 54.59 | 1,439,700 | -0.38(-0.69%) |
Sep 27, 2006 | 56.01 | 56.15 | 54.83 | 54.97 | 1,822,731 | -1.32(-2.35%) |
Sep 26, 2006 | 54.81 | 56.48 | 54.65 | 56.30 | 1,892,049 | +1.46(+2.66%) |
Sep 25, 2006 | 53.56 | 55.52 | 53.53 | 54.84 | 3,429,601 | -1.75(-3.09%) |
Sep 22, 2006 | 56.12 | 56.62 | 55.28 | 56.59 | 1,488,083 | +0.46(+0.83%) |
Sep 21, 2006 | 56.90 | 57.07 | 55.77 | 56.12 | 1,884,451 | -0.64(-1.12%) |
Sep 20, 2006 | 56.44 | 57.06 | 55.97 | 56.76 | 1,918,257 | +0.33(+0.58%) |
Sep 19, 2006 | 56.82 | 57.00 | 55.55 | 56.43 | 2,074,260 | -0.38(-0.67%) |
Sep 18, 2006 | 57.35 | 57.66 | 56.59 | 56.81 | 1,662,696 | -0.34(-0.59%) |
Sep 15, 2006 | 57.39 | 57.80 | 56.58 | 57.15 | 2,550,491 | +0.59(+1.05%) |
Sep 14, 2006 | 56.39 | 56.71 | 55.39 | 56.55 | 1,290,830 | +0.17(+0.30%) |
Sep 13, 2006 | 56.64 | 56.75 | 55.84 | 56.39 | 1,493,356 | -0.01(-0.01%) |
Sep 12, 2006 | 54.72 | 56.75 | 54.70 | 56.39 | 2,427,518 | +1.92(+3.53%) |
Sep 11, 2006 | 53.00 | 54.49 | 52.56 | 54.47 | 2,303,304 | +1.40(+2.64%) |
Sep 08, 2006 | 51.92 | 53.37 | 51.70 | 53.07 | 1,606,714 | +1.49(+2.89%) |
Sep 07, 2006 | 52.72 | 52.72 | 50.58 | 51.58 | 1,834,672 | -1.13(-2.15%) |
Sep 06, 2006 | 52.63 | 53.93 | 52.45 | 52.72 | 2,102,794 | +0.08(+0.16%) |
Sep 05, 2006 | 52.81 | 53.05 | 52.11 | 52.63 | 1,311,300 | +0.04(+0.07%) |
Sep 01, 2006 | 52.30 | 52.70 | 51.89 | 52.59 | 1,073,262 | +0.42(+0.80%) |
Aug 31, 2006 | 52.04 | 52.55 | 51.81 | 52.18 | 1,221,977 | +0.14(+0.27%) |
Aug 30, 2006 | 51.41 | 52.11 | 51.01 | 52.03 | 1,028,446 | +0.63(+1.23%) |
Aug 29, 2006 | 51.69 | 51.85 | 50.94 | 51.40 | 1,101,951 | -0.40(-0.77%) |
Aug 28, 2006 | 50.75 | 51.97 | 50.69 | 51.80 | 1,440,166 | +1.18(+2.33%) |
Aug 25, 2006 | 50.40 | 50.81 | 49.66 | 50.62 | 1,739,457 | -0.04(-0.08%) |
Aug 24, 2006 | 51.46 | 51.48 | 50.04 | 50.66 | 1,643,312 | -0.94(-1.82%) |
Aug 23, 2006 | 52.27 | 52.36 | 50.89 | 51.60 | 2,248,873 | -0.59(-1.12%) |
Aug 22, 2006 | 50.98 | 52.48 | 50.98 | 52.19 | 2,652,994 | +1.30(+2.56%) |
Aug 21, 2006 | 51.07 | 51.08 | 50.03 | 50.89 | 1,837,463 | -0.30(-0.59%) |
Aug 18, 2006 | 51.40 | 51.49 | 50.12 | 51.19 | 1,208,021 | -0.16(-0.31%) |
Aug 17, 2006 | 50.36 | 51.85 | 50.36 | 51.35 | 1,646,103 | +0.66(+1.31%) |
Aug 16, 2006 | 49.94 | 50.74 | 49.74 | 50.69 | 1,299,204 | +1.21(+2.44%) |
Aug 15, 2006 | 49.98 | 50.16 | 49.23 | 49.48 | 1,209,572 | +0.15(+0.30%) |
Aug 14, 2006 | 49.74 | 50.45 | 48.97 | 49.33 | 1,079,775 | +0.28(+0.58%) |
Aug 11, 2006 | 48.49 | 49.15 | 48.33 | 49.05 | 1,193,444 | +0.39(+0.81%) |
Aug 10, 2006 | 48.36 | 48.96 | 48.01 | 48.65 | 1,859,639 | +0.29(+0.60%) |
Aug 09, 2006 | 50.27 | 50.28 | 48.27 | 48.36 | 2,181,571 | -1.53(-3.08%) |
Aug 08, 2006 | 51.54 | 51.75 | 49.74 | 49.90 | 1,181,813 | -1.42(-2.76%) |
Aug 07, 2006 | 51.09 | 51.57 | 50.67 | 51.32 | 1,312,230 | +0.23(+0.45%) |
Aug 04, 2006 | 52.23 | 52.97 | 50.69 | 51.09 | 2,524,593 | -0.10(-0.20%) |
Aug 03, 2006 | 49.42 | 51.53 | 49.11 | 51.19 | 2,271,204 | +1.77(+3.59%) |
Aug 02, 2006 | 48.75 | 50.03 | 48.38 | 49.42 | 1,777,140 | +0.82(+1.69%) |