Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.09 | 54.21 | 53.43 | 53.79 | 10,630,815 | -0.42(-0.77%) |
Oct 30, 2006 | 53.41 | 54.52 | 53.38 | 54.21 | 9,283,092 | +0.69(+1.30%) |
Oct 27, 2006 | 53.77 | 54.57 | 53.39 | 53.52 | 9,605,592 | -0.33(-0.61%) |
Oct 26, 2006 | 53.26 | 54.08 | 52.96 | 53.84 | 10,221,540 | +0.39(+0.73%) |
Oct 25, 2006 | 53.06 | 53.45 | 53.02 | 53.45 | 10,162,967 | +0.35(+0.65%) |
Oct 24, 2006 | 53.36 | 53.45 | 52.81 | 53.11 | 26,826,598 | +1.11(+2.14%) |
Oct 23, 2006 | 52.03 | 52.35 | 51.38 | 51.99 | 15,163,765 | -0.41(-0.78%) |
Oct 20, 2006 | 51.94 | 52.44 | 51.37 | 52.40 | 15,778,103 | +0.64(+1.23%) |
Oct 19, 2006 | 51.68 | 51.84 | 51.22 | 51.77 | 12,530,909 | +0.47(+0.93%) |
Oct 18, 2006 | 51.03 | 51.60 | 50.55 | 51.29 | 11,098,491 | +0.42(+0.82%) |
Oct 17, 2006 | 50.92 | 51.07 | 50.43 | 50.87 | 13,623,223 | -0.45(-0.88%) |
Oct 16, 2006 | 51.47 | 51.58 | 50.88 | 51.33 | 13,508,799 | -0.56(-1.08%) |
Oct 13, 2006 | 52.29 | 52.50 | 51.58 | 51.89 | 10,163,443 | -0.62(-1.17%) |
Oct 12, 2006 | 52.19 | 52.53 | 51.92 | 52.50 | 8,216,723 | +0.44(+0.84%) |
Oct 11, 2006 | 51.92 | 52.37 | 51.41 | 52.06 | 9,979,043 | -0.18(-0.35%) |
Oct 10, 2006 | 52.39 | 52.54 | 51.84 | 52.25 | 6,585,185 | -0.13(-0.26%) |
Oct 09, 2006 | 52.22 | 52.57 | 52.05 | 52.38 | 6,870,849 | -0.06(-0.12%) |
Oct 06, 2006 | 52.89 | 52.91 | 52.09 | 52.45 | 9,516,922 | -0.51(-0.96%) |
Oct 05, 2006 | 51.67 | 53.09 | 51.63 | 52.96 | 17,843,816 | +1.25(+2.41%) |
Oct 04, 2006 | 50.53 | 51.71 | 50.48 | 51.71 | 17,956,532 | +1.16(+2.30%) |
Oct 03, 2006 | 49.96 | 50.80 | 49.85 | 50.55 | 12,183,339 | +0.73(+1.47%) |
Oct 02, 2006 | 50.60 | 50.93 | 49.66 | 49.82 | 11,699,407 | -0.87(-1.72%) |
Sep 29, 2006 | 50.73 | 51.18 | 50.31 | 50.69 | 9,076,248 | -0.01(-0.03%) |
Sep 28, 2006 | 50.56 | 51.19 | 50.36 | 50.70 | 17,159,442 | -0.42(-0.82%) |
Sep 27, 2006 | 49.99 | 51.29 | 49.70 | 51.12 | 20,766,184 | +0.99(+1.96%) |
Sep 26, 2006 | 50.70 | 50.84 | 49.80 | 50.14 | 10,181,948 | -0.33(-0.66%) |
Sep 25, 2006 | 50.43 | 50.74 | 49.46 | 50.47 | 13,189,786 | +0.23(+0.47%) |
Sep 22, 2006 | 51.26 | 51.30 | 49.97 | 50.24 | 12,491,876 | -0.79(-1.56%) |
Sep 21, 2006 | 50.49 | 51.43 | 50.36 | 51.03 | 18,896,060 | +0.73(+1.45%) |
Sep 20, 2006 | 49.68 | 50.47 | 49.59 | 50.30 | 14,292,291 | +1.08(+2.20%) |
Sep 19, 2006 | 49.58 | 49.61 | 49.11 | 49.22 | 17,568,970 | -0.22(-0.44%) |
Sep 18, 2006 | 49.34 | 49.62 | 49.14 | 49.44 | 11,686,453 | -0.01(-0.01%) |
Sep 15, 2006 | 49.61 | 49.62 | 49.00 | 49.44 | 13,928,404 | +0.14(+0.29%) |
Sep 14, 2006 | 49.02 | 49.56 | 48.72 | 49.30 | 8,070,430 | +0.30(+0.61%) |
Sep 13, 2006 | 48.77 | 49.28 | 48.51 | 49.00 | 7,840,455 | -0.01(-0.01%) |
Sep 12, 2006 | 48.54 | 49.17 | 48.13 | 49.01 | 8,285,693 | +0.62(+1.27%) |
Sep 11, 2006 | 47.95 | 48.54 | 47.66 | 48.39 | 9,788,714 | +0.26(+0.53%) |
Sep 08, 2006 | 48.49 | 48.56 | 48.03 | 48.14 | 6,435,667 | -0.28(-0.59%) |
Sep 07, 2006 | 48.65 | 48.69 | 48.12 | 48.42 | 8,497,550 | -0.11(-0.23%) |
Sep 06, 2006 | 48.78 | 49.02 | 48.42 | 48.54 | 6,851,340 | -0.55(-1.11%) |
Sep 05, 2006 | 48.78 | 49.39 | 48.22 | 49.08 | 7,540,168 | +0.62(+1.27%) |
Sep 01, 2006 | 48.34 | 48.85 | 48.18 | 48.46 | 5,106,003 | +0.26(+0.53%) |
Aug 31, 2006 | 48.63 | 48.73 | 48.09 | 48.21 | 6,422,734 | -0.15(-0.31%) |
Aug 30, 2006 | 48.80 | 48.83 | 48.12 | 48.36 | 7,094,571 | -0.24(-0.50%) |
Aug 29, 2006 | 48.56 | 48.74 | 48.17 | 48.60 | 7,548,424 | +0.23(+0.47%) |
Aug 28, 2006 | 47.97 | 48.74 | 47.84 | 48.37 | 7,550,998 | +0.52(+1.10%) |
Aug 25, 2006 | 47.36 | 48.26 | 47.30 | 47.85 | 6,604,502 | +0.29(+0.61%) |
Aug 24, 2006 | 47.95 | 48.03 | 47.24 | 47.56 | 5,344,829 | -0.15(-0.31%) |
Aug 23, 2006 | 47.41 | 47.82 | 47.34 | 47.71 | 7,548,693 | +0.41(+0.87%) |
Aug 22, 2006 | 47.43 | 48.12 | 47.19 | 47.30 | 6,736,304 | -0.19(-0.40%) |
Aug 21, 2006 | 47.42 | 48.00 | 47.30 | 47.49 | 4,793,085 | -0.21(-0.45%) |
Aug 18, 2006 | 47.68 | 48.05 | 47.48 | 47.70 | 7,228,888 | +0.28(+0.58%) |
Aug 17, 2006 | 47.42 | 47.95 | 47.12 | 47.42 | 10,043,981 | +0.22(+0.47%) |
Aug 16, 2006 | 46.83 | 47.48 | 46.49 | 47.20 | 15,268,580 | +0.65(+1.40%) |
Aug 15, 2006 | 47.06 | 47.31 | 46.03 | 46.55 | 13,210,826 | +0.00(+0.00%) |
Aug 14, 2006 | 47.23 | 47.44 | 46.46 | 46.55 | 10,010,180 | -0.50(-1.07%) |
Aug 11, 2006 | 47.25 | 47.47 | 46.62 | 47.05 | 9,129,367 | -0.36(-0.76%) |
Aug 10, 2006 | 47.37 | 47.73 | 47.23 | 47.42 | 10,065,018 | -0.26(-0.55%) |
Aug 09, 2006 | 47.82 | 48.61 | 47.64 | 47.68 | 9,227,489 | +0.18(+0.39%) |
Aug 08, 2006 | 48.05 | 48.15 | 47.29 | 47.49 | 12,579,628 | -0.60(-1.25%) |
Aug 07, 2006 | 48.59 | 48.87 | 48.08 | 48.10 | 9,282,486 | -0.65(-1.34%) |
Aug 04, 2006 | 49.91 | 50.14 | 48.19 | 48.75 | 20,405,992 | -1.51(-3.00%) |
Aug 03, 2006 | 49.89 | 50.66 | 49.30 | 50.26 | 16,295,622 | +0.11(+0.21%) |
Aug 02, 2006 | 49.68 | 50.53 | 49.45 | 50.15 | 12,769,718 | +0.50(+1.01%) |