Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 57.06 | 57.52 | 57.00 | 57.39 | 1,030,496 | +0.41(+0.72%) |
Oct 30, 2006 | 57.23 | 57.40 | 56.85 | 56.98 | 1,410,115 | -0.13(-0.22%) |
Oct 27, 2006 | 57.14 | 57.29 | 56.77 | 57.11 | 787,759 | -0.16(-0.28%) |
Oct 26, 2006 | 57.58 | 57.59 | 56.94 | 57.27 | 992,307 | -0.33(-0.57%) |
Oct 25, 2006 | 57.82 | 58.29 | 57.38 | 57.59 | 1,419,901 | -0.12(-0.20%) |
Oct 24, 2006 | 57.48 | 58.01 | 57.02 | 57.71 | 2,340,128 | +0.44(+0.78%) |
Oct 23, 2006 | 57.19 | 57.73 | 57.02 | 57.27 | 2,090,947 | +0.20(+0.35%) |
Oct 20, 2006 | 56.81 | 57.18 | 56.44 | 57.06 | 1,797,610 | +1.05(+1.87%) |
Oct 19, 2006 | 55.77 | 56.25 | 55.64 | 56.02 | 1,056,035 | +0.10(+0.18%) |
Oct 18, 2006 | 55.87 | 56.04 | 55.64 | 55.92 | 782,628 | +0.25(+0.45%) |
Oct 17, 2006 | 55.90 | 56.18 | 55.60 | 55.66 | 1,552,129 | -0.23(-0.42%) |
Oct 16, 2006 | 55.51 | 56.10 | 55.44 | 55.90 | 812,940 | +0.47(+0.85%) |
Oct 13, 2006 | 55.63 | 56.15 | 55.17 | 55.43 | 1,355,099 | -0.44(-0.78%) |
Oct 12, 2006 | 56.23 | 56.23 | 55.39 | 55.87 | 1,449,855 | -0.20(-0.36%) |
Oct 11, 2006 | 54.88 | 56.35 | 54.83 | 56.07 | 1,895,827 | +1.19(+2.17%) |
Oct 10, 2006 | 55.09 | 55.10 | 54.03 | 54.88 | 1,914,921 | -0.23(-0.41%) |
Oct 09, 2006 | 55.97 | 56.01 | 54.92 | 55.10 | 1,401,164 | -0.78(-1.39%) |
Oct 06, 2006 | 56.80 | 56.85 | 55.69 | 55.88 | 1,302,232 | -0.91(-1.61%) |
Oct 05, 2006 | 56.74 | 56.89 | 56.28 | 56.80 | 2,607,448 | +0.00(+0.00%) |
Oct 04, 2006 | 56.13 | 57.15 | 55.46 | 56.80 | 3,302,242 | +1.01(+1.82%) |
Oct 03, 2006 | 60.50 | 60.66 | 55.72 | 55.78 | 10,420,604 | +1.14(+2.09%) |
Oct 02, 2006 | 54.94 | 55.15 | 54.37 | 54.64 | 1,466,085 | -0.30(-0.55%) |
Sep 29, 2006 | 55.98 | 56.14 | 54.79 | 54.94 | 1,866,946 | -1.04(-1.86%) |
Sep 28, 2006 | 55.85 | 56.28 | 55.85 | 55.98 | 593,117 | +0.14(+0.26%) |
Sep 27, 2006 | 56.09 | 56.17 | 55.66 | 55.84 | 741,098 | -0.32(-0.57%) |
Sep 26, 2006 | 55.57 | 56.26 | 55.40 | 56.16 | 760,550 | +0.59(+1.06%) |
Sep 25, 2006 | 56.18 | 56.18 | 55.31 | 55.57 | 1,013,192 | -0.44(-0.78%) |
Sep 22, 2006 | 56.09 | 56.44 | 55.82 | 56.01 | 433,441 | -0.13(-0.24%) |
Sep 21, 2006 | 56.72 | 56.81 | 56.01 | 56.14 | 536,908 | -0.58(-1.02%) |
Sep 20, 2006 | 56.80 | 56.98 | 56.54 | 56.72 | 467,930 | +0.13(+0.22%) |
Sep 19, 2006 | 55.88 | 56.64 | 55.47 | 56.59 | 1,263,089 | +0.92(+1.66%) |
Sep 18, 2006 | 55.87 | 56.15 | 55.57 | 55.67 | 780,957 | -0.32(-0.57%) |
Sep 15, 2006 | 56.54 | 56.59 | 55.94 | 55.99 | 1,530,290 | -0.43(-0.76%) |
Sep 14, 2006 | 56.90 | 56.99 | 56.21 | 56.42 | 473,181 | -0.55(-0.97%) |
Sep 13, 2006 | 56.90 | 57.16 | 56.73 | 56.97 | 807,331 | +0.18(+0.32%) |
Sep 12, 2006 | 56.44 | 56.97 | 56.44 | 56.79 | 865,091 | +0.47(+0.83%) |
Sep 11, 2006 | 57.48 | 57.48 | 55.69 | 56.32 | 885,140 | +0.17(+0.30%) |
Sep 08, 2006 | 56.07 | 56.29 | 55.95 | 56.15 | 830,960 | +0.13(+0.22%) |
Sep 07, 2006 | 56.57 | 56.65 | 55.81 | 56.02 | 1,717,414 | -0.75(-1.33%) |
Sep 06, 2006 | 56.81 | 56.81 | 56.14 | 56.78 | 1,906,209 | -0.22(-0.38%) |
Sep 05, 2006 | 57.11 | 57.40 | 56.89 | 57.00 | 885,976 | -0.11(-0.19%) |
Sep 01, 2006 | 57.32 | 57.37 | 56.98 | 57.11 | 1,077,038 | -0.23(-0.39%) |
Aug 31, 2006 | 57.15 | 57.42 | 57.00 | 57.33 | 1,012,356 | +0.08(+0.13%) |
Aug 30, 2006 | 57.48 | 57.55 | 57.25 | 57.26 | 1,421,810 | -0.14(-0.25%) |
Aug 29, 2006 | 57.40 | 57.53 | 57.00 | 57.40 | 1,657,983 | +0.00(+0.00%) |
Aug 28, 2006 | 57.19 | 57.74 | 57.19 | 57.40 | 1,279,319 | +0.06(+0.10%) |
Aug 25, 2006 | 57.02 | 57.45 | 56.83 | 57.34 | 771,649 | +0.28(+0.48%) |
Aug 24, 2006 | 57.23 | 57.51 | 56.50 | 57.06 | 1,228,122 | -0.10(-0.18%) |
Aug 23, 2006 | 57.73 | 57.78 | 57.10 | 57.16 | 1,259,866 | -0.52(-0.90%) |
Aug 22, 2006 | 57.78 | 57.96 | 57.50 | 57.68 | 1,176,329 | +0.04(+0.07%) |
Aug 21, 2006 | 57.76 | 57.81 | 57.35 | 57.64 | 772,961 | +0.61(+1.07%) |
Aug 18, 2006 | 56.73 | 57.25 | 56.58 | 57.03 | 1,252,587 | +0.23(+0.41%) |
Aug 17, 2006 | 56.40 | 56.94 | 56.17 | 56.80 | 1,179,790 | +0.18(+0.33%) |
Aug 16, 2006 | 56.73 | 56.83 | 56.54 | 56.61 | 1,048,636 | +0.05(+0.09%) |
Aug 15, 2006 | 56.35 | 56.80 | 56.17 | 56.56 | 1,440,785 | +0.54(+0.97%) |
Aug 14, 2006 | 55.41 | 56.34 | 55.41 | 56.02 | 973,690 | +0.40(+0.72%) |
Aug 11, 2006 | 55.72 | 55.73 | 55.15 | 55.61 | 818,191 | -0.18(-0.32%) |
Aug 10, 2006 | 54.77 | 55.92 | 54.59 | 55.79 | 1,668,366 | +1.02(+1.87%) |
Aug 09, 2006 | 55.19 | 55.50 | 54.77 | 54.77 | 1,157,473 | -0.41(-0.74%) |
Aug 08, 2006 | 55.20 | 55.47 | 55.04 | 55.18 | 1,224,900 | -0.19(-0.35%) |
Aug 07, 2006 | 55.18 | 55.72 | 54.86 | 55.37 | 1,200,793 | +0.33(+0.59%) |
Aug 04, 2006 | 54.84 | 55.25 | 54.79 | 55.04 | 1,388,753 | +0.19(+0.35%) |
Aug 03, 2006 | 54.47 | 55.17 | 54.45 | 54.85 | 1,880,074 | +0.55(+1.02%) |
Aug 02, 2006 | 53.65 | 54.53 | 53.54 | 54.30 | 1,479,809 | +0.65(+1.20%) |