Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.25 | 43.75 | 42.86 | 43.68 | 7,149,600 | +0.25(+0.58%) |
Oct 30, 2006 | 42.92 | 43.61 | 42.87 | 43.43 | 4,394,200 | +0.59(+1.38%) |
Oct 27, 2006 | 43.05 | 43.28 | 42.76 | 42.84 | 4,655,800 | -0.50(-1.15%) |
Oct 26, 2006 | 43.19 | 43.47 | 42.96 | 43.34 | 4,877,300 | +0.32(+0.74%) |
Oct 25, 2006 | 43.71 | 44.05 | 42.88 | 43.02 | 6,058,600 | -0.85(-1.94%) |
Oct 24, 2006 | 43.39 | 44.19 | 43.31 | 43.87 | 5,104,900 | +0.18(+0.41%) |
Oct 23, 2006 | 43.30 | 43.92 | 43.08 | 43.69 | 7,935,700 | +0.11(+0.25%) |
Oct 20, 2006 | 43.85 | 43.90 | 43.40 | 43.58 | 4,927,400 | -0.27(-0.62%) |
Oct 19, 2006 | 43.55 | 43.92 | 43.34 | 43.85 | 6,433,500 | -0.33(-0.75%) |
Oct 18, 2006 | 44.00 | 44.45 | 43.62 | 44.18 | 6,010,900 | -0.02(-0.05%) |
Oct 17, 2006 | 44.36 | 44.60 | 44.13 | 44.20 | 3,686,300 | -0.14(-0.32%) |
Oct 16, 2006 | 44.50 | 44.83 | 44.08 | 44.34 | 3,847,600 | -0.04(-0.09%) |
Oct 13, 2006 | 44.58 | 44.76 | 44.03 | 44.38 | 4,104,600 | -0.18(-0.40%) |
Oct 12, 2006 | 44.25 | 44.80 | 44.21 | 44.56 | 7,917,500 | +0.45(+1.02%) |
Oct 11, 2006 | 43.12 | 44.15 | 43.06 | 44.11 | 9,997,400 | +0.99(+2.30%) |
Oct 10, 2006 | 43.80 | 43.90 | 43.02 | 43.12 | 7,890,500 | +0.03(+0.07%) |
Oct 09, 2006 | 42.60 | 43.20 | 42.48 | 43.09 | 7,795,300 | +0.43(+1.01%) |
Oct 06, 2006 | 43.34 | 43.34 | 41.36 | 42.66 | 24,279,000 | -0.73(-1.68%) |
Oct 05, 2006 | 45.07 | 45.10 | 42.76 | 43.39 | 20,529,900 | -1.49(-3.32%) |
Oct 04, 2006 | 44.40 | 44.88 | 44.00 | 44.88 | 5,764,500 | +0.45(+1.01%) |
Oct 03, 2006 | 44.00 | 44.75 | 43.43 | 44.43 | 8,456,100 | +1.01(+2.33%) |
Oct 02, 2006 | 44.78 | 44.78 | 43.39 | 43.42 | 8,072,800 | -0.97(-2.19%) |
Sep 29, 2006 | 44.86 | 44.99 | 44.18 | 44.39 | 7,760,800 | -0.52(-1.16%) |
Sep 28, 2006 | 45.60 | 45.60 | 44.50 | 44.91 | 7,975,100 | -0.34(-0.75%) |
Sep 27, 2006 | 45.85 | 45.97 | 45.19 | 45.25 | 11,325,000 | +0.14(+0.31%) |
Sep 26, 2006 | 44.42 | 45.86 | 44.42 | 45.11 | 12,010,900 | +0.64(+1.44%) |
Sep 25, 2006 | 46.50 | 46.50 | 42.95 | 44.47 | 23,939,200 | -2.43(-5.18%) |
Sep 22, 2006 | 46.65 | 47.19 | 45.45 | 46.90 | 12,625,900 | +0.62(+1.34%) |
Sep 21, 2006 | 49.15 | 49.16 | 46.00 | 46.28 | 24,630,500 | -3.67(-7.35%) |
Sep 20, 2006 | 50.00 | 50.12 | 49.74 | 49.95 | 3,528,300 | +0.04(+0.08%) |
Sep 19, 2006 | 49.66 | 49.92 | 49.37 | 49.91 | 2,874,100 | +0.49(+0.99%) |
Sep 18, 2006 | 49.77 | 49.95 | 49.25 | 49.42 | 3,327,700 | -0.54(-1.08%) |
Sep 15, 2006 | 50.30 | 50.30 | 49.40 | 49.96 | 4,991,100 | +0.00(+0.00%) |
Sep 14, 2006 | 49.31 | 50.21 | 49.03 | 49.96 | 6,271,200 | +0.65(+1.32%) |
Sep 13, 2006 | 50.80 | 51.05 | 49.24 | 49.31 | 16,838,800 | -1.69(-3.31%) |
Sep 12, 2006 | 51.48 | 51.50 | 50.92 | 51.00 | 5,043,900 | -0.48(-0.93%) |
Sep 11, 2006 | 50.69 | 51.60 | 50.40 | 51.48 | 3,373,200 | +0.57(+1.12%) |
Sep 08, 2006 | 50.15 | 50.99 | 49.83 | 50.91 | 3,414,200 | +0.66(+1.31%) |
Sep 07, 2006 | 50.57 | 50.78 | 50.22 | 50.25 | 3,572,600 | -0.32(-0.63%) |
Sep 06, 2006 | 49.93 | 50.83 | 49.90 | 50.57 | 4,907,200 | +0.67(+1.34%) |
Sep 05, 2006 | 49.97 | 50.00 | 49.85 | 49.90 | 3,410,300 | +0.05(+0.10%) |
Sep 01, 2006 | 49.60 | 49.90 | 49.40 | 49.85 | 2,411,300 | +0.39(+0.79%) |
Aug 31, 2006 | 49.23 | 49.55 | 48.84 | 49.46 | 2,474,000 | +0.19(+0.39%) |
Aug 30, 2006 | 48.88 | 49.35 | 48.51 | 49.27 | 1,942,300 | +0.23(+0.47%) |
Aug 29, 2006 | 48.82 | 49.25 | 48.65 | 49.04 | 2,252,700 | +0.04(+0.08%) |
Aug 28, 2006 | 47.97 | 49.11 | 47.93 | 49.00 | 2,549,100 | +1.18(+2.47%) |
Aug 25, 2006 | 47.98 | 48.16 | 47.75 | 47.82 | 2,342,200 | -0.34(-0.71%) |
Aug 24, 2006 | 48.64 | 48.70 | 48.11 | 48.16 | 2,785,600 | -0.29(-0.60%) |
Aug 23, 2006 | 48.64 | 48.79 | 47.94 | 48.45 | 2,019,700 | -0.22(-0.45%) |
Aug 22, 2006 | 48.90 | 49.04 | 48.50 | 48.67 | 2,077,700 | -0.17(-0.35%) |
Aug 21, 2006 | 48.42 | 49.10 | 48.41 | 48.84 | 2,668,400 | +0.19(+0.39%) |
Aug 18, 2006 | 49.66 | 49.72 | 48.61 | 48.65 | 3,576,000 | -0.99(-1.99%) |
Aug 17, 2006 | 49.27 | 50.00 | 49.23 | 49.64 | 2,914,800 | +0.27(+0.55%) |
Aug 16, 2006 | 49.58 | 49.75 | 49.14 | 49.37 | 2,947,100 | -0.32(-0.64%) |
Aug 15, 2006 | 49.10 | 49.80 | 49.07 | 49.69 | 3,518,300 | +1.03(+2.12%) |
Aug 14, 2006 | 48.60 | 49.44 | 48.41 | 48.66 | 3,051,400 | +0.24(+0.50%) |
Aug 11, 2006 | 48.23 | 48.59 | 48.08 | 48.42 | 1,938,100 | -0.07(-0.14%) |
Aug 10, 2006 | 47.99 | 48.59 | 47.87 | 48.49 | 3,526,700 | +0.57(+1.19%) |
Aug 09, 2006 | 48.99 | 49.16 | 47.85 | 47.92 | 4,033,600 | -0.95(-1.94%) |
Aug 08, 2006 | 48.71 | 49.13 | 48.58 | 48.87 | 3,445,100 | +0.46(+0.95%) |
Aug 07, 2006 | 48.50 | 48.61 | 48.00 | 48.41 | 1,956,700 | -0.20(-0.41%) |
Aug 04, 2006 | 48.50 | 48.95 | 48.28 | 48.61 | 3,945,100 | +0.25(+0.52%) |
Aug 03, 2006 | 47.70 | 48.42 | 47.52 | 48.36 | 4,915,600 | +0.66(+1.38%) |
Aug 02, 2006 | 46.68 | 47.73 | 46.28 | 47.70 | 3,308,100 | +1.00(+2.14%) |