Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 53.00 | 53.22 | 52.15 | 52.23 | 1,000,582 | -0.61(-1.16%) |
Oct 30, 2006 | 52.76 | 52.98 | 52.50 | 52.84 | 371,927 | +0.17(+0.32%) |
Oct 27, 2006 | 52.86 | 53.35 | 52.48 | 52.68 | 845,668 | -0.19(-0.35%) |
Oct 26, 2006 | 52.45 | 52.89 | 52.18 | 52.86 | 392,290 | +0.65(+1.24%) |
Oct 25, 2006 | 51.67 | 52.41 | 51.67 | 52.21 | 794,480 | +0.45(+0.88%) |
Oct 24, 2006 | 52.17 | 52.27 | 51.72 | 51.76 | 768,043 | -0.40(-0.77%) |
Oct 23, 2006 | 51.79 | 52.54 | 51.79 | 52.16 | 913,056 | +0.44(+0.84%) |
Oct 20, 2006 | 52.62 | 52.66 | 51.56 | 51.72 | 1,145,033 | -0.85(-1.62%) |
Oct 19, 2006 | 53.11 | 53.26 | 52.06 | 52.58 | 2,108,152 | -1.65(-3.05%) |
Oct 18, 2006 | 53.82 | 54.34 | 53.61 | 54.23 | 1,015,882 | +0.76(+1.41%) |
Oct 17, 2006 | 53.40 | 53.78 | 53.28 | 53.48 | 806,405 | -0.14(-0.27%) |
Oct 16, 2006 | 53.59 | 53.96 | 53.58 | 53.62 | 685,579 | +0.04(+0.07%) |
Oct 13, 2006 | 53.48 | 53.72 | 53.02 | 53.58 | 868,168 | +0.20(+0.38%) |
Oct 12, 2006 | 53.84 | 54.40 | 52.67 | 53.38 | 2,462,417 | -1.32(-2.41%) |
Oct 11, 2006 | 55.17 | 55.28 | 54.22 | 54.69 | 1,252,359 | -0.68(-1.22%) |
Oct 10, 2006 | 54.91 | 55.50 | 54.90 | 55.37 | 2,230,103 | +0.85(+1.57%) |
Oct 09, 2006 | 53.82 | 54.60 | 53.61 | 54.52 | 578,816 | +0.61(+1.14%) |
Oct 06, 2006 | 54.15 | 54.40 | 53.58 | 53.90 | 492,303 | -0.30(-0.56%) |
Oct 05, 2006 | 54.36 | 54.60 | 54.01 | 54.20 | 853,206 | -0.25(-0.46%) |
Oct 04, 2006 | 52.94 | 54.47 | 52.94 | 54.45 | 884,256 | +1.32(+2.48%) |
Oct 03, 2006 | 53.06 | 53.72 | 53.04 | 53.14 | 1,247,409 | +0.12(+0.23%) |
Oct 02, 2006 | 53.48 | 53.75 | 52.81 | 53.01 | 584,441 | -0.29(-0.55%) |
Sep 29, 2006 | 53.57 | 53.70 | 53.13 | 53.31 | 895,394 | -0.12(-0.23%) |
Sep 28, 2006 | 53.34 | 53.54 | 53.20 | 53.43 | 747,342 | +0.19(+0.35%) |
Sep 27, 2006 | 53.45 | 53.95 | 52.96 | 53.24 | 1,014,532 | -0.15(-0.28%) |
Sep 26, 2006 | 53.47 | 53.70 | 52.91 | 53.40 | 1,437,760 | -0.08(-0.15%) |
Sep 25, 2006 | 53.47 | 53.56 | 52.84 | 53.48 | 1,144,695 | +0.08(+0.15%) |
Sep 22, 2006 | 53.91 | 54.04 | 53.12 | 53.40 | 933,756 | -0.49(-0.91%) |
Sep 21, 2006 | 54.24 | 54.52 | 53.68 | 53.88 | 2,620,819 | -0.51(-0.93%) |
Sep 20, 2006 | 54.59 | 54.78 | 54.29 | 54.39 | 1,141,883 | +0.15(+0.28%) |
Sep 19, 2006 | 54.99 | 54.99 | 53.80 | 54.24 | 1,209,046 | -0.78(-1.42%) |
Sep 18, 2006 | 55.40 | 55.44 | 54.71 | 55.02 | 671,292 | -0.08(-0.15%) |
Sep 15, 2006 | 55.32 | 55.32 | 54.80 | 55.10 | 1,314,684 | +0.09(+0.16%) |
Sep 14, 2006 | 54.89 | 55.08 | 54.33 | 55.01 | 1,225,921 | -0.12(-0.23%) |
Sep 13, 2006 | 54.60 | 55.24 | 54.14 | 55.14 | 1,380,272 | +0.91(+1.67%) |
Sep 12, 2006 | 53.03 | 54.36 | 52.88 | 54.23 | 1,407,385 | +1.40(+2.64%) |
Sep 11, 2006 | 51.53 | 52.90 | 51.53 | 52.84 | 1,274,409 | +1.01(+1.96%) |
Sep 08, 2006 | 51.50 | 51.97 | 51.12 | 51.82 | 1,074,607 | +0.41(+0.80%) |
Sep 07, 2006 | 50.65 | 51.51 | 50.36 | 51.41 | 1,364,522 | +0.54(+1.07%) |
Sep 06, 2006 | 51.66 | 51.70 | 50.87 | 50.87 | 999,232 | -0.94(-1.82%) |
Sep 05, 2006 | 51.87 | 51.96 | 51.64 | 51.81 | 810,680 | -0.13(-0.26%) |
Sep 01, 2006 | 51.65 | 52.18 | 51.52 | 51.95 | 950,519 | +0.51(+0.99%) |
Aug 31, 2006 | 50.94 | 51.50 | 50.68 | 51.44 | 693,230 | +0.50(+0.98%) |
Aug 30, 2006 | 51.04 | 51.45 | 50.78 | 50.94 | 934,656 | -0.05(-0.10%) |
Aug 29, 2006 | 51.16 | 51.30 | 50.56 | 51.00 | 1,257,871 | -0.28(-0.55%) |
Aug 28, 2006 | 50.93 | 51.61 | 50.93 | 51.28 | 1,045,807 | +0.18(+0.35%) |
Aug 25, 2006 | 52.17 | 52.27 | 50.87 | 51.10 | 1,682,899 | -1.25(-2.39%) |
Aug 24, 2006 | 52.36 | 52.66 | 52.19 | 52.36 | 1,261,471 | +0.03(+0.05%) |
Aug 23, 2006 | 52.48 | 52.62 | 51.90 | 52.33 | 1,011,044 | +0.02(+0.03%) |
Aug 22, 2006 | 51.81 | 52.38 | 51.78 | 52.31 | 950,406 | +0.51(+0.98%) |
Aug 21, 2006 | 52.08 | 52.20 | 51.61 | 51.80 | 525,153 | -0.49(-0.93%) |
Aug 18, 2006 | 52.67 | 52.80 | 52.15 | 52.29 | 910,581 | -0.36(-0.68%) |
Aug 17, 2006 | 52.08 | 52.70 | 51.93 | 52.65 | 1,023,869 | +0.35(+0.66%) |
Aug 16, 2006 | 50.67 | 52.42 | 50.67 | 52.30 | 2,598,656 | +1.80(+3.56%) |
Aug 15, 2006 | 50.04 | 50.52 | 49.87 | 50.51 | 973,582 | +1.13(+2.29%) |
Aug 14, 2006 | 49.16 | 49.79 | 48.90 | 49.38 | 955,356 | +0.60(+1.24%) |
Aug 11, 2006 | 48.84 | 49.17 | 48.44 | 48.77 | 817,430 | -0.12(-0.25%) |
Aug 10, 2006 | 48.09 | 49.05 | 47.96 | 48.90 | 1,051,432 | +0.65(+1.34%) |
Aug 09, 2006 | 49.77 | 49.98 | 48.17 | 48.25 | 1,246,734 | -1.65(-3.31%) |
Aug 08, 2006 | 50.26 | 50.43 | 49.76 | 49.90 | 917,444 | -0.27(-0.53%) |
Aug 07, 2006 | 50.04 | 50.69 | 49.95 | 50.17 | 829,468 | -0.08(-0.16%) |
Aug 04, 2006 | 51.38 | 51.91 | 50.11 | 50.25 | 945,906 | -0.78(-1.53%) |
Aug 03, 2006 | 50.16 | 51.12 | 50.04 | 51.03 | 1,132,320 | +0.53(+1.06%) |
Aug 02, 2006 | 50.13 | 50.58 | 49.79 | 50.50 | 1,272,046 | +0.57(+1.14%) |