Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 53.92 | 54.55 | 53.33 | 54.48 | 48,338 | +0.39(+0.73%) |
Oct 30, 2006 | 54.59 | 54.59 | 53.92 | 54.08 | 39,060 | -0.84(-1.53%) |
Oct 27, 2006 | 55.33 | 55.74 | 54.77 | 54.93 | 40,556 | -0.39(-0.70%) |
Oct 26, 2006 | 56.00 | 56.00 | 54.95 | 55.31 | 70,188 | -0.12(-0.22%) |
Oct 25, 2006 | 54.26 | 55.79 | 54.26 | 55.43 | 72,283 | +0.92(+1.69%) |
Oct 24, 2006 | 53.32 | 54.52 | 53.32 | 54.51 | 47,590 | +1.20(+2.24%) |
Oct 23, 2006 | 53.00 | 53.70 | 52.90 | 53.32 | 41,155 | -0.09(-0.18%) |
Oct 20, 2006 | 54.00 | 54.02 | 53.32 | 53.41 | 47,291 | -0.72(-1.32%) |
Oct 19, 2006 | 53.40 | 54.12 | 53.24 | 54.12 | 45,046 | +1.14(+2.16%) |
Oct 18, 2006 | 53.54 | 53.68 | 52.64 | 52.98 | 61,658 | -0.35(-0.66%) |
Oct 17, 2006 | 53.46 | 53.54 | 52.91 | 53.34 | 38,461 | -0.39(-0.72%) |
Oct 16, 2006 | 52.75 | 53.78 | 52.64 | 53.72 | 47,889 | +1.28(+2.43%) |
Oct 13, 2006 | 52.11 | 52.94 | 52.09 | 52.45 | 162,825 | +0.75(+1.45%) |
Oct 12, 2006 | 51.10 | 51.78 | 51.01 | 51.70 | 35,169 | +1.03(+2.03%) |
Oct 11, 2006 | 51.26 | 51.32 | 50.53 | 50.67 | 24,992 | -0.69(-1.35%) |
Oct 10, 2006 | 50.52 | 51.54 | 50.52 | 51.36 | 41,903 | +0.92(+1.81%) |
Oct 09, 2006 | 51.52 | 51.64 | 50.45 | 50.45 | 27,686 | -0.74(-1.45%) |
Oct 06, 2006 | 50.63 | 51.19 | 50.32 | 51.19 | 24,244 | +0.11(+0.21%) |
Oct 05, 2006 | 51.16 | 51.21 | 50.60 | 51.08 | 80,065 | +0.86(+1.70%) |
Oct 04, 2006 | 49.55 | 50.30 | 48.78 | 50.23 | 222,238 | +0.76(+1.54%) |
Oct 03, 2006 | 50.72 | 50.72 | 49.45 | 49.47 | 138,132 | -1.86(-3.62%) |
Oct 02, 2006 | 52.09 | 52.29 | 51.32 | 51.32 | 44,298 | -0.73(-1.40%) |
Sep 29, 2006 | 51.67 | 52.29 | 51.44 | 52.05 | 138,431 | +0.37(+0.71%) |
Sep 28, 2006 | 51.95 | 52.34 | 51.61 | 51.69 | 32,624 | -0.11(-0.22%) |
Sep 27, 2006 | 51.44 | 51.89 | 50.85 | 51.80 | 51,631 | +0.90(+1.77%) |
Sep 26, 2006 | 50.02 | 50.98 | 49.87 | 50.90 | 89,943 | +1.15(+2.31%) |
Sep 25, 2006 | 49.19 | 50.13 | 48.68 | 49.75 | 108,350 | -0.06(-0.12%) |
Sep 22, 2006 | 50.35 | 50.38 | 49.61 | 49.81 | 97,126 | -0.40(-0.80%) |
Sep 21, 2006 | 49.91 | 50.59 | 49.89 | 50.21 | 76,025 | +0.73(+1.47%) |
Sep 20, 2006 | 50.42 | 50.78 | 49.40 | 49.48 | 72,134 | -1.24(-2.44%) |
Sep 19, 2006 | 51.56 | 51.79 | 50.31 | 50.72 | 43,998 | -0.79(-1.53%) |
Sep 18, 2006 | 50.74 | 51.81 | 50.54 | 51.50 | 45,345 | +1.20(+2.38%) |
Sep 15, 2006 | 50.08 | 50.61 | 49.99 | 50.31 | 54,774 | -0.01(-0.01%) |
Sep 14, 2006 | 51.39 | 51.55 | 50.06 | 50.32 | 182,280 | -1.06(-2.06%) |
Sep 13, 2006 | 50.74 | 51.70 | 50.74 | 51.37 | 426,668 | +1.06(+2.10%) |
Sep 12, 2006 | 50.63 | 51.14 | 50.04 | 50.32 | 64,651 | -0.36(-0.71%) |
Sep 11, 2006 | 51.89 | 51.89 | 50.56 | 50.68 | 464,232 | -1.80(-3.43%) |
Sep 08, 2006 | 53.62 | 53.81 | 52.41 | 52.47 | 178,988 | -1.09(-2.03%) |
Sep 07, 2006 | 53.32 | 53.77 | 53.11 | 53.56 | 270,128 | -0.03(-0.06%) |
Sep 06, 2006 | 54.65 | 54.83 | 53.59 | 53.60 | 196,647 | -1.80(-3.26%) |
Sep 05, 2006 | 54.79 | 55.41 | 54.79 | 55.40 | 82,011 | +0.68(+1.25%) |
Sep 01, 2006 | 54.21 | 54.79 | 54.18 | 54.72 | 82,609 | +0.67(+1.24%) |
Aug 31, 2006 | 53.97 | 54.62 | 53.97 | 54.05 | 35,767 | -0.34(-0.63%) |
Aug 30, 2006 | 55.04 | 55.05 | 53.86 | 54.39 | 68,542 | -0.81(-1.46%) |
Aug 29, 2006 | 55.24 | 55.27 | 54.68 | 55.20 | 35,618 | -0.26(-0.47%) |
Aug 28, 2006 | 55.69 | 55.91 | 55.39 | 55.46 | 31,876 | -0.80(-1.43%) |
Aug 25, 2006 | 56.45 | 56.72 | 56.19 | 56.26 | 43,849 | +0.42(+0.75%) |
Aug 24, 2006 | 55.35 | 55.84 | 55.16 | 55.84 | 28,883 | +0.62(+1.13%) |
Aug 23, 2006 | 56.05 | 56.07 | 55.03 | 55.22 | 15,713 | -0.91(-1.62%) |
Aug 22, 2006 | 55.97 | 56.15 | 55.80 | 56.13 | 19,006 | +0.27(+0.49%) |
Aug 21, 2006 | 55.98 | 56.12 | 55.63 | 55.85 | 105,507 | +0.39(+0.71%) |
Aug 18, 2006 | 55.12 | 55.49 | 54.62 | 55.46 | 25,291 | +0.81(+1.48%) |
Aug 17, 2006 | 54.64 | 54.74 | 54.23 | 54.65 | 99,072 | -0.39(-0.72%) |
Aug 16, 2006 | 55.17 | 55.85 | 54.75 | 55.05 | 127,057 | -0.17(-0.31%) |
Aug 15, 2006 | 55.52 | 55.52 | 54.89 | 55.22 | 30,529 | +0.29(+0.54%) |
Aug 14, 2006 | 55.75 | 55.75 | 54.75 | 54.93 | 40,107 | -1.06(-1.90%) |
Aug 11, 2006 | 55.86 | 56.16 | 55.69 | 55.99 | 14,217 | -0.13(-0.23%) |
Aug 10, 2006 | 56.03 | 56.22 | 55.55 | 56.12 | 28,584 | -0.35(-0.63%) |
Aug 09, 2006 | 56.40 | 57.21 | 56.35 | 56.47 | 32,624 | +0.46(+0.82%) |
Aug 08, 2006 | 56.36 | 56.87 | 56.01 | 56.01 | 52,678 | -0.36(-0.64%) |
Aug 07, 2006 | 56.26 | 56.68 | 55.84 | 56.37 | 44,597 | +0.49(+0.87%) |
Aug 04, 2006 | 56.42 | 56.42 | 55.42 | 55.88 | 57,467 | -0.52(-0.93%) |
Aug 03, 2006 | 56.32 | 56.97 | 56.16 | 56.41 | 56,420 | -0.45(-0.79%) |
Aug 02, 2006 | 57.39 | 57.86 | 56.55 | 56.86 | 66,447 | +0.03(+0.06%) |