Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.08 | 47.72 | 46.00 | 46.86 | 5,166,562 | +1.05(+2.29%) |
Oct 30, 2006 | 46.09 | 46.39 | 45.24 | 45.81 | 6,118,827 | -0.64(-1.38%) |
Oct 27, 2006 | 48.86 | 50.00 | 46.26 | 46.45 | 13,666,308 | -3.38(-6.78%) |
Oct 26, 2006 | 49.41 | 49.92 | 46.19 | 49.83 | 10,079,368 | +0.83(+1.69%) |
Oct 25, 2006 | 49.69 | 49.97 | 48.14 | 49.00 | 5,087,979 | -0.60(-1.21%) |
Oct 24, 2006 | 47.30 | 49.88 | 47.00 | 49.60 | 5,637,294 | +2.25(+4.75%) |
Oct 23, 2006 | 46.89 | 48.05 | 46.65 | 47.35 | 4,677,718 | +1.16(+2.51%) |
Oct 20, 2006 | 46.52 | 46.64 | 44.77 | 46.19 | 6,426,935 | -0.10(-0.22%) |
Oct 19, 2006 | 46.17 | 47.80 | 45.52 | 46.29 | 5,120,030 | +0.16(+0.35%) |
Oct 18, 2006 | 49.28 | 49.70 | 45.93 | 46.13 | 7,279,674 | -2.87(-5.86%) |
Oct 17, 2006 | 49.95 | 49.95 | 48.60 | 49.00 | 4,942,006 | -1.67(-3.30%) |
Oct 16, 2006 | 50.55 | 51.67 | 50.35 | 50.67 | 3,283,467 | -0.03(-0.06%) |
Oct 13, 2006 | 50.08 | 51.40 | 49.79 | 50.70 | 3,653,093 | +0.53(+1.06%) |
Oct 12, 2006 | 51.17 | 51.21 | 49.49 | 50.17 | 4,694,645 | -0.31(-0.61%) |
Oct 11, 2006 | 49.60 | 51.97 | 49.51 | 50.48 | 7,997,444 | +0.53(+1.06%) |
Oct 10, 2006 | 49.95 | 50.67 | 49.06 | 49.95 | 4,748,665 | -0.11(-0.22%) |
Oct 09, 2006 | 50.84 | 51.75 | 49.95 | 50.06 | 5,676,386 | -1.31(-2.55%) |
Oct 06, 2006 | 51.92 | 52.00 | 51.13 | 51.37 | 4,555,766 | -0.97(-1.85%) |
Oct 05, 2006 | 51.87 | 52.93 | 51.41 | 52.34 | 5,175,163 | +0.37(+0.71%) |
Oct 04, 2006 | 50.92 | 51.97 | 50.52 | 51.97 | 5,233,922 | +0.82(+1.60%) |
Oct 03, 2006 | 50.03 | 51.50 | 49.28 | 51.15 | 6,537,483 | +1.32(+2.65%) |
Oct 02, 2006 | 50.00 | 51.00 | 49.31 | 49.83 | 4,535,955 | -0.16(-0.32%) |
Sep 29, 2006 | 50.17 | 50.90 | 49.50 | 49.99 | 6,895,546 | -0.08(-0.16%) |
Sep 28, 2006 | 48.50 | 50.17 | 47.84 | 50.07 | 7,219,941 | +1.82(+3.77%) |
Sep 27, 2006 | 49.03 | 49.49 | 47.36 | 48.25 | 6,687,909 | -1.09(-2.21%) |
Sep 26, 2006 | 49.14 | 49.46 | 47.26 | 49.34 | 6,476,521 | +0.35(+0.71%) |
Sep 25, 2006 | 46.45 | 49.24 | 45.71 | 48.99 | 6,945,408 | +2.80(+6.06%) |
Sep 22, 2006 | 46.41 | 47.14 | 45.76 | 46.19 | 3,938,363 | +0.03(+0.06%) |
Sep 21, 2006 | 46.56 | 47.87 | 46.05 | 46.16 | 5,390,008 | -0.01(-0.02%) |
Sep 20, 2006 | 45.94 | 46.98 | 45.61 | 46.17 | 4,920,411 | +0.70(+1.54%) |
Sep 19, 2006 | 45.28 | 45.48 | 43.90 | 45.47 | 7,491,576 | -0.97(-2.09%) |
Sep 18, 2006 | 47.21 | 47.84 | 46.10 | 46.44 | 5,860,183 | -0.74(-1.57%) |
Sep 15, 2006 | 46.30 | 47.40 | 46.19 | 47.18 | 7,617,073 | +1.30(+2.83%) |
Sep 14, 2006 | 45.11 | 45.98 | 44.52 | 45.88 | 10,225,236 | +1.68(+3.80%) |
Sep 13, 2006 | 42.73 | 44.70 | 42.40 | 44.20 | 6,397,532 | +0.90(+2.08%) |
Sep 12, 2006 | 43.47 | 44.38 | 42.65 | 43.30 | 6,464,116 | -0.09(-0.21%) |
Sep 11, 2006 | 40.97 | 43.50 | 40.60 | 43.39 | 7,042,660 | +2.24(+5.44%) |
Sep 08, 2006 | 39.60 | 41.24 | 39.41 | 41.15 | 4,047,656 | +1.74(+4.42%) |
Sep 07, 2006 | 39.33 | 40.13 | 38.45 | 39.41 | 3,731,800 | -0.01(-0.03%) |
Sep 06, 2006 | 40.66 | 40.95 | 39.40 | 39.42 | 2,798,341 | -1.58(-3.85%) |
Sep 05, 2006 | 40.82 | 41.86 | 40.52 | 41.00 | 4,079,074 | +0.37(+0.91%) |
Sep 01, 2006 | 39.32 | 40.79 | 39.25 | 40.63 | 3,194,789 | +1.43(+3.65%) |
Aug 31, 2006 | 38.95 | 39.83 | 38.70 | 39.20 | 2,638,160 | +0.37(+0.95%) |
Aug 30, 2006 | 39.07 | 39.27 | 38.41 | 38.83 | 2,893,243 | -0.19(-0.49%) |
Aug 29, 2006 | 39.07 | 39.17 | 37.97 | 39.02 | 2,261,732 | +0.08(+0.21%) |
Aug 28, 2006 | 37.99 | 39.50 | 37.55 | 38.94 | 3,352,883 | +1.07(+2.83%) |
Aug 25, 2006 | 38.47 | 38.79 | 37.77 | 37.87 | 1,901,008 | -0.37(-0.97%) |
Aug 24, 2006 | 38.41 | 38.59 | 37.85 | 38.24 | 1,625,946 | +0.05(+0.13%) |
Aug 23, 2006 | 39.04 | 39.20 | 37.80 | 38.19 | 2,189,642 | -0.46(-1.19%) |
Aug 22, 2006 | 38.61 | 38.98 | 38.16 | 38.65 | 2,333,205 | -0.08(-0.21%) |
Aug 21, 2006 | 39.67 | 39.75 | 38.61 | 38.73 | 2,355,846 | -1.25(-3.13%) |
Aug 18, 2006 | 39.68 | 40.27 | 38.93 | 39.98 | 2,447,759 | +0.45(+1.14%) |
Aug 17, 2006 | 39.55 | 40.26 | 38.81 | 39.53 | 3,685,208 | -0.24(-0.60%) |
Aug 16, 2006 | 40.13 | 40.40 | 39.25 | 39.77 | 3,548,422 | -0.14(-0.35%) |
Aug 15, 2006 | 38.20 | 40.00 | 37.52 | 39.91 | 4,342,879 | +2.70(+7.26%) |
Aug 14, 2006 | 37.93 | 38.40 | 37.08 | 37.21 | 2,462,934 | -0.19(-0.51%) |
Aug 11, 2006 | 38.80 | 38.85 | 36.99 | 37.40 | 2,853,387 | -1.58(-4.05%) |
Aug 10, 2006 | 38.52 | 39.18 | 38.21 | 38.98 | 2,769,352 | +0.50(+1.30%) |
Aug 09, 2006 | 38.69 | 39.74 | 38.25 | 38.48 | 3,515,191 | +0.21(+0.55%) |
Aug 08, 2006 | 38.92 | 39.45 | 38.17 | 38.27 | 2,893,386 | -0.69(-1.77%) |
Aug 07, 2006 | 39.03 | 39.83 | 38.52 | 38.96 | 3,348,611 | -0.46(-1.17%) |
Aug 04, 2006 | 40.41 | 42.00 | 38.50 | 39.42 | 6,155,352 | -0.87(-2.16%) |
Aug 03, 2006 | 38.47 | 40.46 | 37.81 | 40.29 | 4,458,833 | +1.63(+4.22%) |
Aug 02, 2006 | 38.60 | 39.24 | 38.38 | 38.66 | 2,754,780 | +0.25(+0.65%) |