Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 53.49 | 53.58 | 52.78 | 53.41 | 792,800 | +0.28(+0.53%) |
Oct 30, 2006 | 52.72 | 53.14 | 52.16 | 53.13 | 778,019 | +0.52(+1.00%) |
Oct 27, 2006 | 53.10 | 53.10 | 52.48 | 52.61 | 1,032,152 | -0.73(-1.37%) |
Oct 26, 2006 | 52.97 | 53.34 | 52.72 | 53.34 | 529,261 | +0.42(+0.79%) |
Oct 25, 2006 | 52.94 | 53.10 | 52.45 | 52.92 | 659,771 | +0.13(+0.25%) |
Oct 24, 2006 | 52.69 | 53.07 | 52.51 | 52.79 | 668,001 | -0.20(-0.37%) |
Oct 23, 2006 | 52.40 | 53.11 | 52.17 | 52.99 | 675,728 | +0.45(+0.85%) |
Oct 20, 2006 | 52.97 | 52.97 | 52.40 | 52.54 | 698,739 | -0.32(-0.60%) |
Oct 19, 2006 | 53.15 | 53.28 | 52.71 | 52.86 | 637,935 | -0.42(-0.78%) |
Oct 18, 2006 | 53.14 | 53.34 | 52.81 | 53.27 | 870,233 | +0.51(+0.97%) |
Oct 17, 2006 | 53.05 | 53.11 | 52.46 | 52.76 | 1,104,546 | -0.55(-1.04%) |
Oct 16, 2006 | 52.93 | 53.40 | 52.93 | 53.31 | 755,008 | +0.39(+0.73%) |
Oct 13, 2006 | 53.05 | 53.19 | 52.63 | 52.93 | 1,427,713 | -0.35(-0.66%) |
Oct 12, 2006 | 53.17 | 53.40 | 52.75 | 53.28 | 861,834 | +0.10(+0.19%) |
Oct 11, 2006 | 52.69 | 53.44 | 52.58 | 53.18 | 1,535,379 | +0.49(+0.93%) |
Oct 10, 2006 | 52.84 | 53.18 | 52.18 | 52.69 | 1,227,329 | -0.20(-0.37%) |
Oct 09, 2006 | 52.56 | 52.97 | 52.09 | 52.89 | 861,834 | +0.36(+0.68%) |
Oct 06, 2006 | 53.26 | 53.26 | 52.35 | 52.53 | 762,062 | -0.76(-1.42%) |
Oct 05, 2006 | 52.94 | 53.34 | 52.79 | 53.28 | 1,143,178 | +0.27(+0.51%) |
Oct 04, 2006 | 51.61 | 53.02 | 51.50 | 53.02 | 1,158,967 | +1.41(+2.73%) |
Oct 03, 2006 | 51.12 | 51.69 | 51.03 | 51.61 | 1,060,707 | +0.56(+1.10%) |
Oct 02, 2006 | 51.26 | 51.57 | 50.71 | 51.05 | 572,597 | -0.15(-0.29%) |
Sep 29, 2006 | 51.32 | 51.60 | 51.19 | 51.19 | 1,101,522 | +0.02(+0.05%) |
Sep 28, 2006 | 51.44 | 51.50 | 51.04 | 51.17 | 749,633 | -0.18(-0.35%) |
Sep 27, 2006 | 50.87 | 51.47 | 50.62 | 51.35 | 1,208,685 | +0.33(+0.65%) |
Sep 26, 2006 | 51.20 | 51.33 | 50.87 | 51.02 | 1,056,507 | -0.40(-0.78%) |
Sep 25, 2006 | 51.68 | 51.68 | 50.94 | 51.42 | 1,595,343 | -0.26(-0.51%) |
Sep 22, 2006 | 51.51 | 51.75 | 51.12 | 51.68 | 1,477,599 | +0.19(+0.37%) |
Sep 21, 2006 | 51.86 | 52.11 | 51.11 | 51.49 | 1,009,477 | -0.50(-0.96%) |
Sep 20, 2006 | 52.99 | 53.14 | 51.90 | 51.99 | 1,993,255 | -1.02(-1.93%) |
Sep 19, 2006 | 52.21 | 53.05 | 52.15 | 53.01 | 953,376 | +0.89(+1.70%) |
Sep 18, 2006 | 52.37 | 52.58 | 51.99 | 52.12 | 1,144,018 | -0.79(-1.50%) |
Sep 15, 2006 | 52.83 | 53.09 | 52.64 | 52.92 | 3,382,672 | +0.46(+0.87%) |
Sep 14, 2006 | 52.09 | 52.47 | 51.74 | 52.46 | 1,016,699 | +0.05(+0.09%) |
Sep 13, 2006 | 51.83 | 52.62 | 51.72 | 52.41 | 895,092 | +0.24(+0.46%) |
Sep 12, 2006 | 51.93 | 52.17 | 51.46 | 52.17 | 1,261,090 | +0.52(+1.01%) |
Sep 11, 2006 | 51.20 | 51.89 | 51.20 | 51.65 | 983,106 | +0.01(+0.01%) |
Sep 08, 2006 | 51.17 | 51.68 | 50.58 | 51.64 | 1,223,466 | +0.61(+1.19%) |
Sep 07, 2006 | 51.20 | 51.46 | 50.94 | 51.03 | 1,494,059 | -0.52(-1.02%) |
Sep 06, 2006 | 51.71 | 51.93 | 51.46 | 51.56 | 2,363,453 | -0.27(-0.53%) |
Sep 05, 2006 | 51.62 | 51.89 | 51.40 | 51.83 | 1,388,913 | +0.23(+0.44%) |
Sep 01, 2006 | 51.75 | 52.01 | 51.52 | 51.61 | 1,073,304 | +0.02(+0.03%) |
Aug 31, 2006 | 51.36 | 51.74 | 51.36 | 51.59 | 1,220,946 | -0.12(-0.23%) |
Aug 30, 2006 | 51.38 | 52.04 | 51.23 | 51.71 | 1,361,198 | +0.55(+1.07%) |
Aug 29, 2006 | 50.98 | 51.19 | 50.77 | 51.16 | 898,115 | +0.18(+0.35%) |
Aug 28, 2006 | 50.72 | 51.17 | 50.72 | 50.98 | 1,828,312 | +0.27(+0.54%) |
Aug 25, 2006 | 50.78 | 50.92 | 50.52 | 50.71 | 822,530 | -0.15(-0.30%) |
Aug 24, 2006 | 50.89 | 51.06 | 50.73 | 50.86 | 1,867,280 | +0.08(+0.15%) |
Aug 23, 2006 | 51.17 | 51.17 | 50.46 | 50.78 | 2,479,350 | -0.12(-0.23%) |
Aug 22, 2006 | 52.69 | 52.82 | 50.90 | 50.90 | 8,576,525 | -1.55(-2.95%) |
Aug 21, 2006 | 51.21 | 52.60 | 51.17 | 52.45 | 1,433,424 | +1.19(+2.32%) |
Aug 18, 2006 | 51.28 | 51.61 | 51.21 | 51.26 | 1,219,099 | +0.00(+0.00%) |
Aug 17, 2006 | 51.14 | 51.58 | 50.98 | 51.26 | 900,971 | +0.11(+0.22%) |
Aug 16, 2006 | 50.99 | 51.27 | 50.74 | 51.15 | 1,344,066 | +0.67(+1.33%) |
Aug 15, 2006 | 50.25 | 50.60 | 49.97 | 50.47 | 1,084,222 | +0.82(+1.64%) |
Aug 14, 2006 | 49.50 | 49.93 | 49.36 | 49.66 | 845,710 | +0.71(+1.46%) |
Aug 11, 2006 | 49.37 | 49.55 | 48.69 | 48.94 | 691,685 | -0.43(-0.88%) |
Aug 10, 2006 | 49.03 | 49.50 | 48.46 | 49.38 | 593,592 | +0.35(+0.72%) |
Aug 09, 2006 | 49.47 | 49.47 | 48.90 | 49.03 | 698,907 | -0.05(-0.11%) |
Aug 08, 2006 | 50.02 | 50.13 | 49.08 | 49.08 | 984,954 | -0.93(-1.86%) |
Aug 07, 2006 | 50.89 | 50.99 | 49.94 | 50.01 | 980,251 | -1.03(-2.02%) |
Aug 04, 2006 | 50.31 | 51.07 | 50.04 | 51.04 | 1,390,424 | +1.39(+2.79%) |
Aug 03, 2006 | 47.99 | 50.15 | 47.90 | 49.65 | 2,235,631 | +1.67(+3.47%) |
Aug 02, 2006 | 47.87 | 48.09 | 47.48 | 47.99 | 1,162,494 | +0.30(+0.64%) |