Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 57.69 | 57.76 | 57.33 | 57.57 | 1,603,859 | -0.08(-0.14%) |
Oct 30, 2006 | 57.69 | 57.79 | 57.53 | 57.65 | 1,721,999 | -0.14(-0.25%) |
Oct 27, 2006 | 57.97 | 58.05 | 57.67 | 57.79 | 1,642,917 | -0.21(-0.36%) |
Oct 26, 2006 | 57.91 | 58.13 | 57.76 | 58.00 | 889,223 | +0.14(+0.25%) |
Oct 25, 2006 | 57.56 | 57.89 | 57.49 | 57.86 | 1,649,541 | +0.31(+0.54%) |
Oct 24, 2006 | 57.31 | 57.59 | 57.24 | 57.54 | 1,195,200 | +0.17(+0.30%) |
Oct 23, 2006 | 57.08 | 57.49 | 56.93 | 57.37 | 1,282,010 | +0.22(+0.38%) |
Oct 20, 2006 | 57.25 | 57.25 | 56.87 | 57.15 | 1,388,143 | -0.01(-0.01%) |
Oct 19, 2006 | 57.10 | 57.20 | 56.99 | 57.16 | 535,907 | +0.01(+0.01%) |
Oct 18, 2006 | 57.30 | 57.38 | 56.93 | 57.15 | 772,463 | +0.09(+0.15%) |
Oct 17, 2006 | 57.05 | 57.15 | 56.76 | 57.07 | 1,160,696 | -0.12(-0.20%) |
Oct 16, 2006 | 57.08 | 57.23 | 56.97 | 57.18 | 920,966 | +0.09(+0.17%) |
Oct 13, 2006 | 56.90 | 57.10 | 56.78 | 57.09 | 1,948,203 | +0.27(+0.47%) |
Oct 12, 2006 | 56.62 | 56.94 | 56.53 | 56.82 | 908,821 | +0.34(+0.60%) |
Oct 11, 2006 | 56.26 | 56.54 | 56.15 | 56.48 | 1,003,498 | -0.03(-0.05%) |
Oct 10, 2006 | 56.36 | 56.53 | 56.28 | 56.51 | 539,082 | +0.16(+0.28%) |
Oct 09, 2006 | 56.31 | 56.97 | 56.16 | 56.35 | 871,143 | +0.03(+0.05%) |
Oct 06, 2006 | 56.39 | 56.39 | 56.06 | 56.32 | 1,176,982 | -0.13(-0.23%) |
Oct 05, 2006 | 56.37 | 56.49 | 56.25 | 56.45 | 1,317,894 | +0.14(+0.24%) |
Oct 04, 2006 | 55.65 | 56.35 | 55.65 | 56.31 | 1,225,701 | +0.54(+0.97%) |
Oct 03, 2006 | 55.70 | 55.97 | 55.56 | 55.77 | 1,074,162 | +0.05(+0.09%) |
Oct 02, 2006 | 55.94 | 55.94 | 55.62 | 55.72 | 745,965 | -0.12(-0.22%) |
Sep 29, 2006 | 55.94 | 55.97 | 55.77 | 55.84 | 1,098,728 | -0.04(-0.08%) |
Sep 28, 2006 | 55.94 | 55.99 | 55.73 | 55.89 | 1,060,912 | -0.02(-0.04%) |
Sep 27, 2006 | 55.94 | 55.96 | 55.72 | 55.91 | 2,765,384 | +0.07(+0.12%) |
Sep 26, 2006 | 55.44 | 55.84 | 55.36 | 55.84 | 2,732,950 | +0.20(+0.35%) |
Sep 25, 2006 | 55.49 | 55.87 | 55.15 | 55.65 | 1,182,916 | +0.28(+0.50%) |
Sep 22, 2006 | 55.32 | 55.40 | 55.11 | 55.37 | 712,703 | -0.05(-0.09%) |
Sep 21, 2006 | 55.59 | 55.71 | 55.20 | 55.42 | 1,034,413 | -0.09(-0.17%) |
Sep 20, 2006 | 55.52 | 55.68 | 55.39 | 55.52 | 1,389,799 | +0.17(+0.31%) |
Sep 19, 2006 | 55.38 | 55.47 | 55.07 | 55.34 | 1,380,690 | -0.15(-0.27%) |
Sep 18, 2006 | 55.41 | 55.55 | 55.26 | 55.49 | 981,554 | +0.18(+0.33%) |
Sep 15, 2006 | 55.57 | 55.57 | 55.27 | 55.31 | 832,637 | -0.05(-0.09%) |
Sep 14, 2006 | 55.26 | 55.36 | 55.14 | 55.36 | 540,048 | -0.01(-0.03%) |
Sep 13, 2006 | 55.07 | 55.44 | 54.99 | 55.38 | 729,403 | +0.27(+0.49%) |
Sep 12, 2006 | 54.79 | 55.17 | 54.67 | 55.11 | 1,374,204 | +0.39(+0.72%) |
Sep 11, 2006 | 54.61 | 54.78 | 54.40 | 54.72 | 823,528 | -0.09(-0.16%) |
Sep 08, 2006 | 54.84 | 54.85 | 54.63 | 54.81 | 310,807 | +0.01(+0.03%) |
Sep 07, 2006 | 54.91 | 54.93 | 54.65 | 54.79 | 911,443 | -0.22(-0.40%) |
Sep 06, 2006 | 55.12 | 55.21 | 54.88 | 55.01 | 1,398,080 | -0.31(-0.56%) |
Sep 05, 2006 | 55.34 | 55.48 | 55.21 | 55.32 | 3,267,754 | +0.02(+0.04%) |
Sep 01, 2006 | 55.20 | 55.34 | 55.04 | 55.30 | 1,406,223 | +0.36(+0.66%) |
Aug 31, 2006 | 55.10 | 55.10 | 54.92 | 54.94 | 633,069 | -0.12(-0.21%) |
Aug 30, 2006 | 55.12 | 55.21 | 54.94 | 55.05 | 1,102,454 | -0.02(-0.04%) |
Aug 29, 2006 | 55.10 | 55.13 | 54.76 | 55.07 | 953,813 | +0.01(+0.01%) |
Aug 28, 2006 | 54.80 | 55.16 | 54.74 | 55.07 | 1,699,502 | +0.19(+0.34%) |
Aug 25, 2006 | 54.85 | 54.97 | 54.77 | 54.88 | 728,851 | +0.07(+0.13%) |
Aug 24, 2006 | 54.94 | 54.94 | 54.71 | 54.81 | 917,930 | +0.11(+0.20%) |
Aug 23, 2006 | 54.97 | 55.04 | 54.55 | 54.70 | 1,049,595 | -0.23(-0.42%) |
Aug 22, 2006 | 54.82 | 54.99 | 54.73 | 54.93 | 3,668,408 | +0.07(+0.12%) |
Aug 21, 2006 | 54.84 | 54.91 | 54.75 | 54.86 | 1,483,235 | -0.01(-0.03%) |
Aug 18, 2006 | 54.78 | 54.93 | 54.58 | 54.88 | 734,647 | +0.21(+0.38%) |
Aug 17, 2006 | 54.60 | 54.80 | 54.54 | 54.67 | 1,180,156 | +0.01(+0.01%) |
Aug 16, 2006 | 54.70 | 54.71 | 54.52 | 54.66 | 1,657,822 | +0.36(+0.67%) |
Aug 15, 2006 | 54.37 | 54.50 | 54.12 | 54.30 | 1,799,286 | +0.48(+0.89%) |
Aug 14, 2006 | 54.20 | 54.21 | 53.74 | 53.82 | 2,104,987 | +0.01(+0.01%) |
Aug 11, 2006 | 53.94 | 53.98 | 53.63 | 53.81 | 1,027,789 | -0.23(-0.43%) |
Aug 10, 2006 | 53.76 | 54.07 | 53.61 | 54.05 | 943,738 | +0.13(+0.24%) |
Aug 09, 2006 | 54.30 | 54.57 | 53.74 | 53.91 | 1,364,267 | -0.23(-0.43%) |
Aug 08, 2006 | 54.49 | 54.57 | 54.02 | 54.15 | 829,739 | -0.20(-0.37%) |
Aug 07, 2006 | 54.36 | 54.39 | 54.15 | 54.35 | 629,757 | -0.04(-0.08%) |
Aug 04, 2006 | 54.74 | 54.88 | 54.20 | 54.39 | 1,764,921 | +0.01(+0.01%) |
Aug 03, 2006 | 54.07 | 54.49 | 54.00 | 54.39 | 1,532,506 | +0.06(+0.11%) |
Aug 02, 2006 | 54.27 | 54.51 | 54.15 | 54.33 | 1,617,108 | +0.29(+0.54%) |