Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.08 | 54.20 | 53.41 | 53.78 | 10,633,696 | -0.42(-0.77%) |
Oct 30, 2006 | 53.40 | 54.50 | 53.36 | 54.20 | 9,285,607 | +0.69(+1.30%) |
Oct 27, 2006 | 53.75 | 54.55 | 53.38 | 53.50 | 9,608,195 | -0.33(-0.61%) |
Oct 26, 2006 | 53.25 | 54.07 | 52.94 | 53.83 | 10,224,310 | +0.39(+0.73%) |
Oct 25, 2006 | 53.05 | 53.44 | 53.01 | 53.44 | 10,165,721 | +0.35(+0.65%) |
Oct 24, 2006 | 53.35 | 53.44 | 52.79 | 53.09 | 26,833,868 | +1.11(+2.14%) |
Oct 23, 2006 | 52.02 | 52.33 | 51.36 | 51.98 | 15,167,874 | -0.41(-0.78%) |
Oct 20, 2006 | 51.93 | 52.43 | 51.36 | 52.39 | 15,782,378 | +0.64(+1.23%) |
Oct 19, 2006 | 51.67 | 51.83 | 51.21 | 51.75 | 12,534,305 | +0.47(+0.93%) |
Oct 18, 2006 | 51.02 | 51.58 | 50.53 | 51.28 | 11,101,498 | +0.42(+0.82%) |
Oct 17, 2006 | 50.90 | 51.06 | 50.41 | 50.86 | 13,626,915 | -0.45(-0.88%) |
Oct 16, 2006 | 51.46 | 51.57 | 50.87 | 51.31 | 13,512,460 | -0.56(-1.08%) |
Oct 13, 2006 | 52.28 | 52.49 | 51.56 | 51.87 | 10,166,197 | -0.62(-1.17%) |
Oct 12, 2006 | 52.17 | 52.51 | 51.90 | 52.49 | 8,218,950 | +0.44(+0.84%) |
Oct 11, 2006 | 51.91 | 52.36 | 51.39 | 52.05 | 9,981,747 | -0.18(-0.35%) |
Oct 10, 2006 | 52.38 | 52.53 | 51.83 | 52.23 | 6,586,969 | -0.13(-0.26%) |
Oct 09, 2006 | 52.21 | 52.56 | 52.04 | 52.37 | 6,872,711 | -0.06(-0.12%) |
Oct 06, 2006 | 52.88 | 52.90 | 52.08 | 52.43 | 9,519,501 | -0.51(-0.96%) |
Oct 05, 2006 | 51.66 | 53.08 | 51.61 | 52.94 | 17,848,650 | +1.25(+2.41%) |
Oct 04, 2006 | 50.52 | 51.70 | 50.47 | 51.70 | 17,961,398 | +1.16(+2.30%) |
Oct 03, 2006 | 49.95 | 50.79 | 49.84 | 50.53 | 12,186,640 | +0.73(+1.47%) |
Oct 02, 2006 | 50.58 | 50.92 | 49.65 | 49.80 | 11,702,577 | -0.87(-1.72%) |
Sep 29, 2006 | 50.71 | 51.16 | 50.29 | 50.68 | 9,078,708 | -0.01(-0.03%) |
Sep 28, 2006 | 50.55 | 51.17 | 50.35 | 50.69 | 17,164,092 | -0.42(-0.82%) |
Sep 27, 2006 | 49.97 | 51.27 | 49.68 | 51.11 | 20,771,810 | +0.98(+1.96%) |
Sep 26, 2006 | 50.68 | 50.82 | 49.78 | 50.12 | 10,184,708 | -0.33(-0.66%) |
Sep 25, 2006 | 50.42 | 50.73 | 49.45 | 50.46 | 13,193,360 | +0.23(+0.47%) |
Sep 22, 2006 | 51.24 | 51.28 | 49.95 | 50.22 | 12,495,261 | -0.79(-1.56%) |
Sep 21, 2006 | 50.48 | 51.41 | 50.34 | 51.02 | 18,901,180 | +0.73(+1.45%) |
Sep 20, 2006 | 49.66 | 50.46 | 49.58 | 50.29 | 14,296,165 | +1.08(+2.20%) |
Sep 19, 2006 | 49.56 | 49.59 | 49.10 | 49.20 | 17,573,730 | -0.22(-0.44%) |
Sep 18, 2006 | 49.33 | 49.61 | 49.12 | 49.42 | 11,689,620 | -0.01(-0.01%) |
Sep 15, 2006 | 49.59 | 49.61 | 48.98 | 49.43 | 13,932,179 | +0.14(+0.29%) |
Sep 14, 2006 | 49.01 | 49.54 | 48.71 | 49.29 | 8,072,617 | +0.30(+0.61%) |
Sep 13, 2006 | 48.76 | 49.27 | 48.50 | 48.99 | 7,842,580 | -0.01(-0.01%) |
Sep 12, 2006 | 48.53 | 49.15 | 48.12 | 49.00 | 8,287,938 | +0.62(+1.27%) |
Sep 11, 2006 | 47.93 | 48.53 | 47.64 | 48.38 | 9,791,367 | +0.26(+0.53%) |
Sep 08, 2006 | 48.48 | 48.55 | 48.01 | 48.13 | 6,437,411 | -0.28(-0.59%) |
Sep 07, 2006 | 48.64 | 48.68 | 48.10 | 48.41 | 8,499,853 | -0.11(-0.23%) |
Sep 06, 2006 | 48.77 | 49.00 | 48.41 | 48.52 | 6,853,196 | -0.55(-1.11%) |
Sep 05, 2006 | 48.76 | 49.38 | 48.20 | 49.07 | 7,542,211 | +0.62(+1.27%) |
Sep 01, 2006 | 48.32 | 48.83 | 48.17 | 48.45 | 5,107,387 | +0.26(+0.53%) |
Aug 31, 2006 | 48.62 | 48.71 | 48.08 | 48.20 | 6,424,475 | -0.15(-0.31%) |
Aug 30, 2006 | 48.78 | 48.81 | 48.11 | 48.35 | 7,096,493 | -0.24(-0.50%) |
Aug 29, 2006 | 48.55 | 48.73 | 48.16 | 48.59 | 7,550,470 | +0.23(+0.47%) |
Aug 28, 2006 | 47.96 | 48.73 | 47.83 | 48.36 | 7,553,045 | +0.52(+1.10%) |
Aug 25, 2006 | 47.35 | 48.25 | 47.28 | 47.84 | 6,606,292 | +0.29(+0.61%) |
Aug 24, 2006 | 47.93 | 48.01 | 47.23 | 47.54 | 5,346,277 | -0.15(-0.31%) |
Aug 23, 2006 | 47.40 | 47.81 | 47.33 | 47.69 | 7,550,738 | +0.41(+0.87%) |
Aug 22, 2006 | 47.42 | 48.10 | 47.18 | 47.28 | 6,738,130 | -0.19(-0.40%) |
Aug 21, 2006 | 47.40 | 47.98 | 47.29 | 47.47 | 4,794,384 | -0.21(-0.45%) |
Aug 18, 2006 | 47.67 | 48.04 | 47.47 | 47.69 | 7,230,847 | +0.28(+0.58%) |
Aug 17, 2006 | 47.41 | 47.94 | 47.11 | 47.41 | 10,046,703 | +0.22(+0.47%) |
Aug 16, 2006 | 46.81 | 47.47 | 46.48 | 47.19 | 15,272,717 | +0.65(+1.40%) |
Aug 15, 2006 | 47.05 | 47.30 | 46.02 | 46.54 | 13,214,406 | +0.00(+0.00%) |
Aug 14, 2006 | 47.22 | 47.42 | 46.45 | 46.54 | 10,012,893 | -0.50(-1.07%) |
Aug 11, 2006 | 47.23 | 47.46 | 46.61 | 47.04 | 9,131,841 | -0.36(-0.76%) |
Aug 10, 2006 | 47.35 | 47.71 | 47.22 | 47.40 | 10,067,745 | -0.26(-0.55%) |
Aug 09, 2006 | 47.81 | 48.60 | 47.62 | 47.67 | 9,229,989 | +0.18(+0.39%) |
Aug 08, 2006 | 48.03 | 48.13 | 47.28 | 47.48 | 12,583,037 | -0.60(-1.25%) |
Aug 07, 2006 | 48.57 | 48.86 | 48.07 | 48.08 | 9,285,002 | -0.65(-1.34%) |
Aug 04, 2006 | 49.90 | 50.12 | 48.18 | 48.73 | 20,411,522 | -1.51(-3.00%) |
Aug 03, 2006 | 49.88 | 50.65 | 49.29 | 50.24 | 16,300,038 | +0.11(+0.21%) |
Aug 02, 2006 | 49.66 | 50.51 | 49.44 | 50.14 | 12,773,178 | +0.50(+1.01%) |