Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.12 | 54.24 | 53.46 | 53.82 | 10,624,678 | -0.42(-0.77%) |
Oct 30, 2006 | 53.44 | 54.55 | 53.41 | 54.24 | 9,277,732 | +0.69(+1.30%) |
Oct 27, 2006 | 53.80 | 54.60 | 53.42 | 53.55 | 9,600,046 | -0.33(-0.61%) |
Oct 26, 2006 | 53.29 | 54.12 | 52.99 | 53.87 | 10,215,639 | +0.39(+0.73%) |
Oct 25, 2006 | 53.09 | 53.48 | 53.05 | 53.48 | 10,157,100 | +0.35(+0.65%) |
Oct 24, 2006 | 53.39 | 53.48 | 52.84 | 53.14 | 26,811,110 | +1.11(+2.14%) |
Oct 23, 2006 | 52.06 | 52.38 | 51.41 | 52.02 | 15,155,011 | -0.41(-0.78%) |
Oct 20, 2006 | 51.97 | 52.47 | 51.40 | 52.44 | 15,768,993 | +0.64(+1.23%) |
Oct 19, 2006 | 51.71 | 51.87 | 51.25 | 51.80 | 12,523,674 | +0.48(+0.93%) |
Oct 18, 2006 | 51.06 | 51.63 | 50.58 | 51.32 | 11,092,083 | +0.42(+0.82%) |
Oct 17, 2006 | 50.95 | 51.10 | 50.46 | 50.90 | 13,615,358 | -0.45(-0.88%) |
Oct 16, 2006 | 51.50 | 51.61 | 50.91 | 51.36 | 13,501,000 | -0.56(-1.08%) |
Oct 13, 2006 | 52.32 | 52.53 | 51.61 | 51.92 | 10,157,575 | -0.62(-1.17%) |
Oct 12, 2006 | 52.22 | 52.56 | 51.95 | 52.53 | 8,211,980 | +0.44(+0.84%) |
Oct 11, 2006 | 51.95 | 52.40 | 51.44 | 52.09 | 9,973,282 | -0.18(-0.35%) |
Oct 10, 2006 | 52.42 | 52.57 | 51.87 | 52.28 | 6,581,383 | -0.13(-0.26%) |
Oct 09, 2006 | 52.25 | 52.61 | 52.08 | 52.41 | 6,866,882 | -0.06(-0.12%) |
Oct 06, 2006 | 52.92 | 52.95 | 52.12 | 52.48 | 9,511,427 | -0.51(-0.96%) |
Oct 05, 2006 | 51.70 | 53.12 | 51.66 | 52.99 | 17,833,514 | +1.25(+2.41%) |
Oct 04, 2006 | 50.56 | 51.74 | 50.51 | 51.74 | 17,946,166 | +1.16(+2.30%) |
Oct 03, 2006 | 49.99 | 50.83 | 49.88 | 50.58 | 12,176,305 | +0.73(+1.47%) |
Oct 02, 2006 | 50.63 | 50.96 | 49.69 | 49.85 | 11,692,652 | -0.87(-1.72%) |
Sep 29, 2006 | 50.75 | 51.21 | 50.34 | 50.72 | 9,071,008 | -0.01(-0.03%) |
Sep 28, 2006 | 50.59 | 51.22 | 50.39 | 50.73 | 17,149,536 | -0.42(-0.82%) |
Sep 27, 2006 | 50.02 | 51.31 | 49.73 | 51.15 | 20,754,194 | +0.99(+1.96%) |
Sep 26, 2006 | 50.73 | 50.87 | 49.83 | 50.17 | 10,176,070 | -0.33(-0.66%) |
Sep 25, 2006 | 50.46 | 50.77 | 49.49 | 50.50 | 13,182,171 | +0.23(+0.47%) |
Sep 22, 2006 | 51.29 | 51.32 | 50.00 | 50.27 | 12,484,664 | -0.79(-1.56%) |
Sep 21, 2006 | 50.52 | 51.46 | 50.39 | 51.06 | 18,885,150 | +0.73(+1.45%) |
Sep 20, 2006 | 49.71 | 50.50 | 49.62 | 50.33 | 14,284,040 | +1.08(+2.20%) |
Sep 19, 2006 | 49.61 | 49.63 | 49.14 | 49.24 | 17,558,826 | -0.22(-0.44%) |
Sep 18, 2006 | 49.37 | 49.65 | 49.17 | 49.46 | 11,679,706 | -0.01(-0.01%) |
Sep 15, 2006 | 49.63 | 49.65 | 49.02 | 49.47 | 13,920,363 | +0.14(+0.29%) |
Sep 14, 2006 | 49.05 | 49.58 | 48.75 | 49.33 | 8,065,771 | +0.30(+0.61%) |
Sep 13, 2006 | 48.80 | 49.31 | 48.54 | 49.03 | 7,835,929 | -0.01(-0.01%) |
Sep 12, 2006 | 48.57 | 49.19 | 48.16 | 49.04 | 8,280,909 | +0.62(+1.27%) |
Sep 11, 2006 | 47.98 | 48.57 | 47.68 | 48.42 | 9,783,063 | +0.26(+0.53%) |
Sep 08, 2006 | 48.52 | 48.59 | 48.05 | 48.17 | 6,431,951 | -0.28(-0.59%) |
Sep 07, 2006 | 48.68 | 48.72 | 48.15 | 48.45 | 8,492,644 | -0.11(-0.23%) |
Sep 06, 2006 | 48.81 | 49.05 | 48.45 | 48.56 | 6,847,384 | -0.55(-1.11%) |
Sep 05, 2006 | 48.80 | 49.42 | 48.24 | 49.11 | 7,535,815 | +0.62(+1.27%) |
Sep 01, 2006 | 48.37 | 48.88 | 48.21 | 48.49 | 5,103,055 | +0.26(+0.53%) |
Aug 31, 2006 | 48.66 | 48.76 | 48.12 | 48.24 | 6,419,026 | -0.15(-0.31%) |
Aug 30, 2006 | 48.83 | 48.85 | 48.15 | 48.39 | 7,090,475 | -0.24(-0.50%) |
Aug 29, 2006 | 48.59 | 48.77 | 48.20 | 48.63 | 7,544,066 | +0.23(+0.47%) |
Aug 28, 2006 | 48.00 | 48.77 | 47.87 | 48.40 | 7,546,639 | +0.52(+1.10%) |
Aug 25, 2006 | 47.39 | 48.29 | 47.32 | 47.88 | 6,600,689 | +0.29(+0.61%) |
Aug 24, 2006 | 47.98 | 48.05 | 47.27 | 47.59 | 5,341,743 | -0.15(-0.31%) |
Aug 23, 2006 | 47.44 | 47.85 | 47.37 | 47.73 | 7,544,334 | +0.41(+0.87%) |
Aug 22, 2006 | 47.46 | 48.15 | 47.22 | 47.32 | 6,732,415 | -0.19(-0.40%) |
Aug 21, 2006 | 47.44 | 48.02 | 47.33 | 47.51 | 4,790,318 | -0.21(-0.45%) |
Aug 18, 2006 | 47.71 | 48.08 | 47.51 | 47.73 | 7,224,714 | +0.28(+0.58%) |
Aug 17, 2006 | 47.45 | 47.98 | 47.15 | 47.45 | 10,038,182 | +0.22(+0.47%) |
Aug 16, 2006 | 46.85 | 47.51 | 46.52 | 47.23 | 15,259,765 | +0.65(+1.40%) |
Aug 15, 2006 | 47.09 | 47.34 | 46.06 | 46.58 | 13,203,199 | +0.00(+0.00%) |
Aug 14, 2006 | 47.26 | 47.46 | 46.49 | 46.58 | 10,004,401 | -0.50(-1.07%) |
Aug 11, 2006 | 47.27 | 47.50 | 46.65 | 47.08 | 9,124,097 | -0.36(-0.76%) |
Aug 10, 2006 | 47.39 | 47.76 | 47.26 | 47.44 | 10,059,207 | -0.26(-0.55%) |
Aug 09, 2006 | 47.85 | 48.64 | 47.66 | 47.71 | 9,222,161 | +0.18(+0.39%) |
Aug 08, 2006 | 48.07 | 48.17 | 47.32 | 47.52 | 12,572,366 | -0.60(-1.25%) |
Aug 07, 2006 | 48.61 | 48.90 | 48.11 | 48.12 | 9,277,127 | -0.65(-1.34%) |
Aug 04, 2006 | 49.94 | 50.17 | 48.22 | 48.78 | 20,394,212 | -1.51(-3.00%) |
Aug 03, 2006 | 49.92 | 50.69 | 49.33 | 50.29 | 16,286,214 | +0.11(+0.21%) |
Aug 02, 2006 | 49.71 | 50.56 | 49.48 | 50.18 | 12,762,345 | +0.50(+1.01%) |