Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 58.90 | 59.64 | 57.82 | 58.83 | 2,550,614 | -9.63(-14.06%) |
Oct 30, 2006 | 68.53 | 69.39 | 67.28 | 68.46 | 2,191,937 | +8.70(+14.56%) |
Oct 27, 2006 | 59.98 | 61.23 | 59.34 | 59.75 | 3,445,004 | -1.28(-2.09%) |
Oct 26, 2006 | 60.78 | 61.53 | 59.71 | 61.03 | 3,214,738 | +0.01(+0.01%) |
Oct 25, 2006 | 59.69 | 62.04 | 59.13 | 61.02 | 7,587,507 | +2.42(+4.12%) |
Oct 24, 2006 | 57.45 | 59.26 | 56.90 | 58.61 | 4,103,499 | +1.02(+1.77%) |
Oct 23, 2006 | 56.96 | 57.96 | 56.78 | 57.58 | 2,129,756 | +0.42(+0.73%) |
Oct 20, 2006 | 57.49 | 57.60 | 56.75 | 57.17 | 2,508,393 | -0.28(-0.48%) |
Oct 19, 2006 | 55.95 | 57.74 | 55.82 | 57.44 | 3,448,221 | +1.25(+2.22%) |
Oct 18, 2006 | 57.77 | 58.38 | 55.25 | 56.20 | 3,974,561 | -1.25(-2.18%) |
Oct 17, 2006 | 56.71 | 57.74 | 56.17 | 57.45 | 4,620,860 | +0.42(+0.73%) |
Oct 16, 2006 | 57.45 | 58.37 | 56.22 | 57.03 | 6,133,000 | +1.63(+2.94%) |
Oct 13, 2006 | 54.95 | 55.93 | 54.54 | 55.41 | 3,020,929 | +0.46(+0.83%) |
Oct 12, 2006 | 53.79 | 54.95 | 53.40 | 54.95 | 4,095,726 | +2.01(+3.79%) |
Oct 11, 2006 | 52.00 | 54.01 | 52.00 | 52.94 | 5,076,834 | +0.94(+1.81%) |
Oct 10, 2006 | 50.89 | 52.28 | 50.78 | 52.00 | 2,925,365 | +0.79(+1.54%) |
Oct 09, 2006 | 49.24 | 51.90 | 49.13 | 51.21 | 4,869,756 | +2.36(+4.83%) |
Oct 06, 2006 | 48.63 | 49.28 | 47.75 | 48.85 | 3,004,309 | +0.01(+0.02%) |
Oct 05, 2006 | 46.68 | 48.89 | 46.35 | 48.85 | 5,402,664 | +2.81(+6.11%) |
Oct 04, 2006 | 45.06 | 46.17 | 44.63 | 46.03 | 3,278,269 | +1.04(+2.32%) |
Oct 03, 2006 | 45.70 | 45.71 | 44.74 | 44.99 | 3,007,660 | -1.02(-2.22%) |
Oct 02, 2006 | 46.53 | 46.91 | 45.79 | 46.01 | 2,133,375 | -0.39(-0.84%) |
Sep 29, 2006 | 46.52 | 47.24 | 46.14 | 46.40 | 1,389,233 | +0.13(+0.27%) |
Sep 28, 2006 | 46.78 | 47.09 | 45.59 | 46.27 | 2,675,798 | -0.72(-1.52%) |
Sep 27, 2006 | 47.05 | 47.86 | 46.46 | 46.99 | 3,298,910 | -0.22(-0.47%) |
Sep 26, 2006 | 44.18 | 47.49 | 44.05 | 47.21 | 4,800,327 | +3.18(+7.22%) |
Sep 25, 2006 | 44.90 | 45.45 | 43.25 | 44.03 | 4,540,442 | -1.32(-2.91%) |
Sep 22, 2006 | 46.59 | 46.74 | 44.73 | 45.36 | 2,220,763 | -1.06(-2.28%) |
Sep 21, 2006 | 46.65 | 47.50 | 45.87 | 46.41 | 3,338,047 | -0.23(-0.50%) |
Sep 20, 2006 | 48.10 | 48.45 | 46.59 | 46.65 | 2,571,656 | -0.63(-1.34%) |
Sep 19, 2006 | 47.98 | 48.30 | 46.83 | 47.28 | 2,659,751 | -1.21(-2.50%) |
Sep 18, 2006 | 47.30 | 49.16 | 46.90 | 48.49 | 3,736,645 | +1.57(+3.35%) |
Sep 15, 2006 | 46.24 | 47.29 | 45.63 | 46.92 | 4,873,682 | +1.33(+2.91%) |
Sep 14, 2006 | 45.82 | 46.53 | 45.07 | 45.60 | 2,413,952 | -0.52(-1.13%) |
Sep 13, 2006 | 44.82 | 46.67 | 44.75 | 46.12 | 4,122,728 | +1.62(+3.63%) |
Sep 12, 2006 | 43.08 | 44.72 | 43.03 | 44.50 | 3,630,997 | +1.48(+3.43%) |
Sep 11, 2006 | 43.72 | 44.23 | 42.62 | 43.03 | 3,772,756 | -0.96(-2.18%) |
Sep 08, 2006 | 45.34 | 45.34 | 43.73 | 43.99 | 2,188,827 | -0.84(-1.88%) |
Sep 07, 2006 | 44.88 | 45.45 | 44.28 | 44.83 | 2,456,910 | -0.31(-0.68%) |
Sep 06, 2006 | 46.34 | 46.39 | 44.96 | 45.13 | 2,848,629 | -1.29(-2.78%) |
Sep 05, 2006 | 44.81 | 46.74 | 44.70 | 46.42 | 3,659,725 | +1.75(+3.92%) |
Sep 01, 2006 | 43.21 | 45.05 | 42.62 | 44.67 | 2,664,449 | +1.95(+4.57%) |
Aug 31, 2006 | 42.91 | 43.15 | 42.51 | 42.72 | 1,514,257 | -0.06(-0.14%) |
Aug 30, 2006 | 43.57 | 43.87 | 42.62 | 42.78 | 2,037,938 | -1.04(-2.36%) |
Aug 29, 2006 | 43.21 | 43.95 | 42.15 | 43.82 | 2,366,430 | +0.77(+1.78%) |
Aug 28, 2006 | 42.83 | 43.53 | 42.46 | 43.05 | 1,533,319 | -0.13(-0.31%) |
Aug 25, 2006 | 42.46 | 43.87 | 42.46 | 43.18 | 1,798,449 | +0.49(+1.15%) |
Aug 24, 2006 | 43.29 | 43.51 | 42.12 | 42.69 | 2,731,570 | -0.57(-1.33%) |
Aug 23, 2006 | 44.23 | 44.84 | 42.99 | 43.26 | 1,980,348 | -1.31(-2.94%) |
Aug 22, 2006 | 44.25 | 44.93 | 44.02 | 44.58 | 2,141,305 | +0.08(+0.18%) |
Aug 21, 2006 | 44.70 | 45.65 | 44.28 | 44.49 | 2,697,742 | -0.49(-1.09%) |
Aug 18, 2006 | 44.12 | 45.07 | 43.81 | 44.99 | 3,076,037 | +0.92(+2.10%) |
Aug 17, 2006 | 43.87 | 44.81 | 43.28 | 44.06 | 4,149,711 | -0.44(-0.99%) |
Aug 16, 2006 | 42.59 | 44.63 | 42.46 | 44.50 | 4,805,621 | +1.98(+4.66%) |
Aug 15, 2006 | 42.50 | 43.08 | 41.57 | 42.52 | 4,747,762 | +0.94(+2.26%) |
Aug 14, 2006 | 42.21 | 42.83 | 41.45 | 41.58 | 5,717,263 | -1.92(-4.42%) |
Aug 11, 2006 | 45.07 | 45.07 | 43.09 | 43.50 | 4,036,275 | -1.64(-3.63%) |
Aug 10, 2006 | 45.74 | 46.18 | 44.37 | 45.14 | 4,646,409 | -1.21(-2.62%) |
Aug 09, 2006 | 47.76 | 47.98 | 45.51 | 46.36 | 4,159,108 | -0.28(-0.59%) |
Aug 08, 2006 | 47.88 | 48.46 | 46.38 | 46.63 | 3,181,687 | -0.90(-1.90%) |
Aug 07, 2006 | 46.55 | 48.31 | 46.19 | 47.53 | 2,860,041 | +0.72(+1.54%) |
Aug 04, 2006 | 48.20 | 48.98 | 45.94 | 46.81 | 4,033,457 | -0.52(-1.10%) |
Aug 03, 2006 | 46.07 | 47.67 | 45.63 | 47.33 | 3,343,449 | +0.49(+1.05%) |
Aug 02, 2006 | 46.42 | 47.83 | 46.30 | 46.84 | 2,690,089 | +0.66(+1.44%) |