Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 49.60 | 49.98 | 49.05 | 49.50 | 4,263,847 | -0.06(-0.13%) |
Oct 30, 2006 | 49.60 | 49.76 | 49.32 | 49.57 | 1,900,599 | -0.01(-0.01%) |
Oct 27, 2006 | 49.73 | 50.06 | 49.53 | 49.57 | 3,709,306 | -0.18(-0.37%) |
Oct 26, 2006 | 49.89 | 49.92 | 49.32 | 49.76 | 3,809,799 | -0.14(-0.28%) |
Oct 25, 2006 | 50.08 | 50.20 | 49.49 | 49.89 | 3,659,139 | -0.27(-0.54%) |
Oct 24, 2006 | 50.20 | 50.60 | 50.04 | 50.16 | 5,090,721 | -0.13(-0.25%) |
Oct 23, 2006 | 49.29 | 50.79 | 49.29 | 50.29 | 8,401,083 | +1.02(+2.06%) |
Oct 20, 2006 | 49.03 | 49.86 | 48.53 | 49.27 | 12,738,826 | +1.30(+2.71%) |
Oct 19, 2006 | 47.43 | 48.02 | 47.43 | 47.97 | 4,432,343 | +0.55(+1.15%) |
Oct 18, 2006 | 47.72 | 47.87 | 47.22 | 47.43 | 4,087,387 | -0.17(-0.36%) |
Oct 17, 2006 | 47.25 | 47.72 | 47.19 | 47.60 | 4,008,554 | +0.03(+0.07%) |
Oct 16, 2006 | 47.47 | 47.71 | 47.31 | 47.56 | 3,077,525 | +0.22(+0.46%) |
Oct 13, 2006 | 47.61 | 47.67 | 47.31 | 47.34 | 2,792,132 | -0.02(-0.04%) |
Oct 12, 2006 | 47.37 | 47.44 | 47.01 | 47.36 | 3,361,484 | -0.03(-0.05%) |
Oct 11, 2006 | 47.22 | 47.47 | 47.09 | 47.39 | 4,244,895 | +0.17(+0.36%) |
Oct 10, 2006 | 47.53 | 47.57 | 47.18 | 47.22 | 3,023,536 | -0.38(-0.79%) |
Oct 09, 2006 | 47.44 | 47.66 | 47.36 | 47.60 | 2,895,173 | -0.09(-0.20%) |
Oct 06, 2006 | 47.68 | 47.82 | 47.58 | 47.69 | 4,132,935 | +0.02(+0.04%) |
Oct 05, 2006 | 47.09 | 47.69 | 47.09 | 47.67 | 4,167,017 | +0.66(+1.40%) |
Oct 04, 2006 | 46.48 | 47.11 | 46.48 | 47.01 | 4,817,909 | +0.53(+1.13%) |
Oct 03, 2006 | 46.00 | 46.54 | 45.84 | 46.48 | 4,736,528 | +0.28(+0.60%) |
Oct 02, 2006 | 46.90 | 46.90 | 46.04 | 46.21 | 4,686,998 | -0.52(-1.12%) |
Sep 29, 2006 | 46.84 | 47.09 | 46.65 | 46.73 | 4,128,317 | -0.11(-0.24%) |
Sep 28, 2006 | 46.84 | 47.09 | 46.54 | 46.84 | 4,359,243 | -0.03(-0.07%) |
Sep 27, 2006 | 47.00 | 47.07 | 46.68 | 46.87 | 5,416,087 | -0.06(-0.13%) |
Sep 26, 2006 | 46.53 | 47.09 | 46.47 | 46.94 | 7,785,705 | +0.66(+1.42%) |
Sep 25, 2006 | 45.95 | 46.34 | 45.60 | 46.28 | 6,743,831 | +0.40(+0.86%) |
Sep 22, 2006 | 46.03 | 46.19 | 45.35 | 45.88 | 3,836,236 | -0.03(-0.05%) |
Sep 21, 2006 | 46.31 | 46.43 | 45.63 | 45.91 | 5,315,595 | -0.19(-0.42%) |
Sep 20, 2006 | 46.03 | 46.53 | 45.94 | 46.10 | 6,139,442 | +0.11(+0.23%) |
Sep 19, 2006 | 46.95 | 47.33 | 45.81 | 45.99 | 4,174,024 | -0.40(-0.87%) |
Sep 18, 2006 | 46.35 | 46.72 | 46.15 | 46.40 | 3,947,558 | -0.16(-0.34%) |
Sep 15, 2006 | 46.62 | 46.90 | 46.48 | 46.55 | 9,008,816 | +0.38(+0.83%) |
Sep 14, 2006 | 46.09 | 46.32 | 45.96 | 46.17 | 4,180,076 | +0.10(+0.22%) |
Sep 13, 2006 | 45.59 | 46.33 | 45.59 | 46.07 | 5,663,894 | +0.50(+1.10%) |
Sep 12, 2006 | 45.01 | 45.68 | 44.72 | 45.57 | 6,159,509 | +0.77(+1.71%) |
Sep 11, 2006 | 44.91 | 44.91 | 44.46 | 44.80 | 3,486,980 | -0.10(-0.22%) |
Sep 08, 2006 | 44.42 | 44.95 | 44.33 | 44.90 | 3,689,080 | +0.58(+1.30%) |
Sep 07, 2006 | 44.90 | 45.02 | 44.32 | 44.32 | 5,219,083 | -0.57(-1.27%) |
Sep 06, 2006 | 44.80 | 45.05 | 44.61 | 44.90 | 3,987,373 | +0.09(+0.21%) |
Sep 05, 2006 | 45.05 | 45.21 | 44.66 | 44.80 | 4,639,221 | -0.23(-0.52%) |
Sep 01, 2006 | 45.05 | 45.41 | 44.99 | 45.03 | 3,961,254 | +0.01(+0.03%) |
Aug 31, 2006 | 45.08 | 45.19 | 44.86 | 45.02 | 2,836,088 | +0.16(+0.36%) |
Aug 30, 2006 | 45.21 | 45.21 | 44.85 | 44.86 | 4,096,306 | -0.11(-0.24%) |
Aug 29, 2006 | 44.54 | 45.09 | 44.24 | 44.96 | 5,109,035 | +0.42(+0.94%) |
Aug 28, 2006 | 43.80 | 44.76 | 43.80 | 44.54 | 4,225,943 | +0.64(+1.46%) |
Aug 25, 2006 | 43.99 | 44.20 | 43.71 | 43.90 | 4,913,306 | -0.11(-0.26%) |
Aug 24, 2006 | 44.27 | 44.32 | 43.73 | 44.02 | 3,957,591 | -0.15(-0.34%) |
Aug 23, 2006 | 44.61 | 44.85 | 43.98 | 44.17 | 4,433,298 | -0.60(-1.33%) |
Aug 22, 2006 | 44.66 | 45.04 | 44.66 | 44.76 | 3,332,976 | +0.11(+0.24%) |
Aug 21, 2006 | 44.77 | 44.87 | 44.54 | 44.66 | 3,880,987 | -0.06(-0.13%) |
Aug 18, 2006 | 44.91 | 44.94 | 44.60 | 44.71 | 3,958,706 | +0.01(+0.01%) |
Aug 17, 2006 | 44.45 | 44.94 | 44.27 | 44.71 | 5,044,376 | +0.26(+0.58%) |
Aug 16, 2006 | 44.14 | 44.54 | 44.05 | 44.45 | 8,353,146 | +0.63(+1.45%) |
Aug 15, 2006 | 43.63 | 43.85 | 43.44 | 43.82 | 7,406,509 | +0.73(+1.69%) |
Aug 14, 2006 | 43.03 | 43.50 | 42.98 | 43.09 | 7,216,353 | +0.06(+0.13%) |
Aug 11, 2006 | 43.04 | 43.29 | 42.93 | 43.03 | 5,364,806 | +0.08(+0.18%) |
Aug 10, 2006 | 42.96 | 43.34 | 42.87 | 42.96 | 4,976,054 | +0.07(+0.16%) |
Aug 09, 2006 | 43.55 | 43.55 | 42.81 | 42.89 | 5,703,072 | -0.16(-0.38%) |
Aug 08, 2006 | 43.61 | 43.65 | 42.87 | 43.05 | 6,485,831 | -0.28(-0.64%) |
Aug 07, 2006 | 43.58 | 43.58 | 43.19 | 43.33 | 5,755,150 | -0.28(-0.65%) |
Aug 04, 2006 | 43.89 | 44.14 | 43.36 | 43.61 | 6,585,050 | +0.11(+0.25%) |
Aug 03, 2006 | 43.71 | 43.82 | 43.46 | 43.50 | 7,319,394 | -0.21(-0.47%) |
Aug 02, 2006 | 43.90 | 44.01 | 43.67 | 43.71 | 7,700,661 | -0.19(-0.43%) |