Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 53.51 | 53.60 | 52.80 | 53.43 | 792,529 | +0.28(+0.53%) |
Oct 30, 2006 | 52.74 | 53.15 | 52.18 | 53.15 | 777,753 | +0.52(+1.00%) |
Oct 27, 2006 | 53.12 | 53.12 | 52.50 | 52.62 | 1,031,799 | -0.73(-1.37%) |
Oct 26, 2006 | 52.99 | 53.36 | 52.74 | 53.36 | 529,080 | +0.42(+0.79%) |
Oct 25, 2006 | 52.96 | 53.12 | 52.46 | 52.94 | 659,545 | +0.13(+0.25%) |
Oct 24, 2006 | 52.71 | 53.09 | 52.53 | 52.81 | 667,773 | -0.20(-0.37%) |
Oct 23, 2006 | 52.42 | 53.13 | 52.19 | 53.01 | 675,497 | +0.45(+0.85%) |
Oct 20, 2006 | 52.99 | 52.99 | 52.42 | 52.56 | 698,500 | -0.32(-0.60%) |
Oct 19, 2006 | 53.17 | 53.30 | 52.73 | 52.87 | 637,717 | -0.42(-0.78%) |
Oct 18, 2006 | 53.15 | 53.36 | 52.83 | 53.29 | 869,935 | +0.51(+0.97%) |
Oct 17, 2006 | 53.07 | 53.13 | 52.48 | 52.78 | 1,104,168 | -0.55(-1.04%) |
Oct 16, 2006 | 52.95 | 53.42 | 52.95 | 53.33 | 754,750 | +0.39(+0.73%) |
Oct 13, 2006 | 53.06 | 53.21 | 52.65 | 52.95 | 1,427,225 | -0.35(-0.66%) |
Oct 12, 2006 | 53.19 | 53.42 | 52.77 | 53.30 | 861,540 | +0.10(+0.19%) |
Oct 11, 2006 | 52.71 | 53.46 | 52.60 | 53.20 | 1,534,854 | +0.49(+0.93%) |
Oct 10, 2006 | 52.86 | 53.20 | 52.20 | 52.71 | 1,226,909 | -0.20(-0.37%) |
Oct 09, 2006 | 52.58 | 52.99 | 52.11 | 52.90 | 861,540 | +0.36(+0.68%) |
Oct 06, 2006 | 53.28 | 53.28 | 52.37 | 52.55 | 761,802 | -0.76(-1.42%) |
Oct 05, 2006 | 52.96 | 53.36 | 52.81 | 53.30 | 1,142,787 | +0.27(+0.51%) |
Oct 04, 2006 | 51.62 | 53.03 | 51.52 | 53.03 | 1,158,570 | +1.41(+2.73%) |
Oct 03, 2006 | 51.14 | 51.71 | 51.05 | 51.62 | 1,060,344 | +0.56(+1.10%) |
Oct 02, 2006 | 51.28 | 51.59 | 50.72 | 51.06 | 572,401 | -0.15(-0.29%) |
Sep 29, 2006 | 51.34 | 51.62 | 51.21 | 51.21 | 1,101,146 | +0.02(+0.05%) |
Sep 28, 2006 | 51.46 | 51.52 | 51.06 | 51.19 | 749,377 | -0.18(-0.35%) |
Sep 27, 2006 | 50.88 | 51.49 | 50.64 | 51.37 | 1,208,271 | +0.33(+0.65%) |
Sep 26, 2006 | 51.22 | 51.35 | 50.88 | 51.03 | 1,056,146 | -0.40(-0.78%) |
Sep 25, 2006 | 51.69 | 51.70 | 50.96 | 51.43 | 1,594,798 | -0.26(-0.51%) |
Sep 22, 2006 | 51.53 | 51.77 | 51.14 | 51.69 | 1,477,093 | +0.19(+0.37%) |
Sep 21, 2006 | 51.87 | 52.13 | 51.13 | 51.50 | 1,009,132 | -0.50(-0.96%) |
Sep 20, 2006 | 53.01 | 53.15 | 51.92 | 52.00 | 1,992,574 | -1.02(-1.93%) |
Sep 19, 2006 | 52.23 | 53.06 | 52.17 | 53.03 | 953,050 | +0.89(+1.70%) |
Sep 18, 2006 | 52.39 | 52.59 | 52.00 | 52.14 | 1,143,627 | -0.79(-1.50%) |
Sep 15, 2006 | 52.84 | 53.11 | 52.65 | 52.93 | 3,381,515 | +0.46(+0.87%) |
Sep 14, 2006 | 52.11 | 52.49 | 51.75 | 52.47 | 1,016,352 | +0.05(+0.09%) |
Sep 13, 2006 | 51.84 | 52.64 | 51.74 | 52.43 | 894,786 | +0.24(+0.46%) |
Sep 12, 2006 | 51.95 | 52.19 | 51.47 | 52.19 | 1,260,659 | +0.52(+1.01%) |
Sep 11, 2006 | 51.22 | 51.90 | 51.22 | 51.66 | 982,770 | +0.01(+0.01%) |
Sep 08, 2006 | 51.19 | 51.70 | 50.59 | 51.66 | 1,223,047 | +0.61(+1.19%) |
Sep 07, 2006 | 51.22 | 51.48 | 50.96 | 51.05 | 1,493,549 | -0.52(-1.02%) |
Sep 06, 2006 | 51.72 | 51.95 | 51.48 | 51.58 | 2,362,645 | -0.27(-0.53%) |
Sep 05, 2006 | 51.64 | 51.90 | 51.41 | 51.85 | 1,388,438 | +0.23(+0.44%) |
Sep 01, 2006 | 51.77 | 52.03 | 51.53 | 51.62 | 1,072,937 | +0.02(+0.03%) |
Aug 31, 2006 | 51.37 | 51.75 | 51.37 | 51.61 | 1,220,529 | -0.12(-0.23%) |
Aug 30, 2006 | 51.40 | 52.06 | 51.25 | 51.72 | 1,360,733 | +0.55(+1.07%) |
Aug 29, 2006 | 51.00 | 51.21 | 50.79 | 51.18 | 897,808 | +0.18(+0.35%) |
Aug 28, 2006 | 50.74 | 51.19 | 50.74 | 51.00 | 1,827,687 | +0.27(+0.54%) |
Aug 25, 2006 | 50.80 | 50.94 | 50.54 | 50.72 | 822,249 | -0.15(-0.30%) |
Aug 24, 2006 | 50.91 | 51.08 | 50.75 | 50.88 | 1,866,642 | +0.08(+0.15%) |
Aug 23, 2006 | 51.19 | 51.19 | 50.47 | 50.80 | 2,478,502 | -0.12(-0.23%) |
Aug 22, 2006 | 52.71 | 52.84 | 50.92 | 50.92 | 8,573,592 | -1.55(-2.95%) |
Aug 21, 2006 | 51.22 | 52.62 | 51.19 | 52.47 | 1,432,933 | +1.19(+2.32%) |
Aug 18, 2006 | 51.30 | 51.63 | 51.23 | 51.28 | 1,218,682 | +0.00(+0.00%) |
Aug 17, 2006 | 51.16 | 51.60 | 51.00 | 51.28 | 900,662 | +0.11(+0.22%) |
Aug 16, 2006 | 51.01 | 51.29 | 50.76 | 51.16 | 1,343,606 | +0.67(+1.33%) |
Aug 15, 2006 | 50.27 | 50.62 | 49.99 | 50.49 | 1,083,851 | +0.82(+1.64%) |
Aug 14, 2006 | 49.52 | 49.95 | 49.38 | 49.68 | 845,420 | +0.71(+1.46%) |
Aug 11, 2006 | 49.39 | 49.56 | 48.70 | 48.96 | 691,448 | -0.43(-0.88%) |
Aug 10, 2006 | 49.04 | 49.52 | 48.48 | 49.40 | 593,389 | +0.35(+0.72%) |
Aug 09, 2006 | 49.49 | 49.49 | 48.91 | 49.04 | 698,668 | -0.05(-0.11%) |
Aug 08, 2006 | 50.03 | 50.15 | 49.09 | 49.10 | 984,617 | -0.93(-1.86%) |
Aug 07, 2006 | 50.91 | 51.01 | 49.96 | 50.03 | 979,915 | -1.03(-2.02%) |
Aug 04, 2006 | 50.32 | 51.09 | 50.06 | 51.06 | 1,389,949 | +1.39(+2.79%) |
Aug 03, 2006 | 48.00 | 50.17 | 47.91 | 49.67 | 2,234,866 | +1.67(+3.47%) |
Aug 02, 2006 | 47.88 | 48.10 | 47.50 | 48.00 | 1,162,097 | +0.30(+0.64%) |