Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.46 | 54.58 | 53.79 | 54.16 | 10,558,703 | -0.42(-0.77%) |
Oct 30, 2006 | 53.78 | 54.89 | 53.74 | 54.58 | 9,220,121 | +0.70(+1.30%) |
Oct 27, 2006 | 54.13 | 54.94 | 53.75 | 53.88 | 9,540,434 | -0.33(-0.61%) |
Oct 26, 2006 | 53.63 | 54.45 | 53.32 | 54.21 | 10,152,205 | +0.39(+0.73%) |
Oct 25, 2006 | 53.43 | 53.82 | 53.38 | 53.82 | 10,094,029 | +0.35(+0.65%) |
Oct 24, 2006 | 53.73 | 53.82 | 53.17 | 53.47 | 26,644,626 | +1.12(+2.14%) |
Oct 23, 2006 | 52.38 | 52.71 | 51.73 | 52.35 | 15,060,905 | -0.41(-0.78%) |
Oct 20, 2006 | 52.30 | 52.80 | 51.72 | 52.76 | 15,671,075 | +0.64(+1.23%) |
Oct 19, 2006 | 52.03 | 52.20 | 51.57 | 52.12 | 12,445,908 | +0.48(+0.93%) |
Oct 18, 2006 | 51.38 | 51.95 | 50.89 | 51.64 | 11,023,206 | +0.42(+0.82%) |
Oct 17, 2006 | 51.26 | 51.42 | 50.77 | 51.22 | 13,530,813 | -0.46(-0.88%) |
Oct 16, 2006 | 51.82 | 51.94 | 51.23 | 51.68 | 13,417,164 | -0.56(-1.08%) |
Oct 13, 2006 | 52.65 | 52.86 | 51.93 | 52.24 | 10,094,501 | -0.62(-1.17%) |
Oct 12, 2006 | 52.54 | 52.88 | 52.27 | 52.86 | 8,160,987 | +0.44(+0.84%) |
Oct 11, 2006 | 52.28 | 52.73 | 51.76 | 52.42 | 9,911,352 | -0.19(-0.35%) |
Oct 10, 2006 | 52.75 | 52.90 | 52.20 | 52.61 | 6,540,515 | -0.14(-0.26%) |
Oct 09, 2006 | 52.58 | 52.93 | 52.41 | 52.74 | 6,824,241 | -0.06(-0.12%) |
Oct 06, 2006 | 53.26 | 53.28 | 52.45 | 52.81 | 9,452,365 | -0.51(-0.96%) |
Oct 05, 2006 | 52.03 | 53.45 | 51.98 | 53.32 | 17,722,776 | +1.26(+2.41%) |
Oct 04, 2006 | 50.88 | 52.06 | 50.83 | 52.06 | 17,834,728 | +1.17(+2.30%) |
Oct 03, 2006 | 50.30 | 51.15 | 50.19 | 50.89 | 12,100,695 | +0.73(+1.47%) |
Oct 02, 2006 | 50.94 | 51.28 | 50.00 | 50.16 | 11,620,046 | -0.88(-1.72%) |
Sep 29, 2006 | 51.07 | 51.53 | 50.65 | 51.04 | 9,014,681 | -0.01(-0.03%) |
Sep 28, 2006 | 50.91 | 51.54 | 50.71 | 51.05 | 17,043,044 | -0.42(-0.82%) |
Sep 27, 2006 | 50.33 | 51.64 | 50.04 | 51.47 | 20,625,320 | +0.99(+1.96%) |
Sep 26, 2006 | 51.04 | 51.19 | 50.14 | 50.48 | 10,112,881 | -0.34(-0.66%) |
Sep 25, 2006 | 50.78 | 51.09 | 49.80 | 50.81 | 13,100,315 | +0.24(+0.47%) |
Sep 22, 2006 | 51.61 | 51.65 | 50.31 | 50.58 | 12,407,139 | -0.80(-1.56%) |
Sep 21, 2006 | 50.84 | 51.78 | 50.70 | 51.38 | 18,767,882 | +0.73(+1.45%) |
Sep 20, 2006 | 50.02 | 50.81 | 49.93 | 50.64 | 14,195,342 | +1.09(+2.20%) |
Sep 19, 2006 | 49.92 | 49.94 | 49.44 | 49.55 | 17,449,794 | -0.22(-0.44%) |
Sep 18, 2006 | 49.68 | 49.96 | 49.47 | 49.77 | 11,607,180 | -0.01(-0.01%) |
Sep 15, 2006 | 49.94 | 49.96 | 49.33 | 49.78 | 13,833,924 | +0.14(+0.29%) |
Sep 14, 2006 | 49.36 | 49.89 | 49.05 | 49.64 | 8,015,686 | +0.30(+0.61%) |
Sep 13, 2006 | 49.10 | 49.62 | 48.85 | 49.34 | 7,787,271 | -0.01(-0.01%) |
Sep 12, 2006 | 48.87 | 49.50 | 48.46 | 49.35 | 8,229,488 | +0.62(+1.27%) |
Sep 11, 2006 | 48.27 | 48.87 | 47.98 | 48.72 | 9,722,314 | +0.26(+0.53%) |
Sep 08, 2006 | 48.82 | 48.90 | 48.35 | 48.47 | 6,392,012 | -0.29(-0.59%) |
Sep 07, 2006 | 48.98 | 49.02 | 48.45 | 48.75 | 8,439,909 | -0.11(-0.23%) |
Sep 06, 2006 | 49.12 | 49.35 | 48.75 | 48.87 | 6,804,865 | -0.55(-1.11%) |
Sep 05, 2006 | 49.11 | 49.73 | 48.55 | 49.42 | 7,489,021 | +0.62(+1.27%) |
Sep 01, 2006 | 48.67 | 49.18 | 48.51 | 48.80 | 5,071,368 | +0.26(+0.53%) |
Aug 31, 2006 | 48.97 | 49.06 | 48.42 | 48.54 | 6,379,167 | -0.15(-0.31%) |
Aug 30, 2006 | 49.13 | 49.16 | 48.45 | 48.69 | 7,046,446 | -0.24(-0.50%) |
Aug 29, 2006 | 48.90 | 49.07 | 48.50 | 48.93 | 7,497,221 | +0.23(+0.47%) |
Aug 28, 2006 | 48.30 | 49.07 | 48.17 | 48.70 | 7,499,778 | +0.53(+1.10%) |
Aug 25, 2006 | 47.68 | 48.59 | 47.62 | 48.17 | 6,559,701 | +0.29(+0.61%) |
Aug 24, 2006 | 48.27 | 48.35 | 47.56 | 47.88 | 5,308,573 | -0.15(-0.31%) |
Aug 23, 2006 | 47.73 | 48.15 | 47.67 | 48.03 | 7,497,487 | +0.41(+0.87%) |
Aug 22, 2006 | 47.75 | 48.45 | 47.51 | 47.62 | 6,690,610 | -0.19(-0.40%) |
Aug 21, 2006 | 47.74 | 48.32 | 47.63 | 47.81 | 4,760,572 | -0.21(-0.45%) |
Aug 18, 2006 | 48.00 | 48.38 | 47.80 | 48.03 | 7,179,852 | +0.28(+0.58%) |
Aug 17, 2006 | 47.75 | 48.28 | 47.44 | 47.75 | 9,975,849 | +0.22(+0.47%) |
Aug 16, 2006 | 47.15 | 47.80 | 46.81 | 47.53 | 15,165,008 | +0.66(+1.40%) |
Aug 15, 2006 | 47.38 | 47.63 | 46.35 | 46.87 | 13,121,213 | +0.00(+0.00%) |
Aug 14, 2006 | 47.55 | 47.76 | 46.78 | 46.87 | 9,942,278 | -0.51(-1.07%) |
Aug 11, 2006 | 47.57 | 47.80 | 46.94 | 47.38 | 9,067,440 | -0.36(-0.76%) |
Aug 10, 2006 | 47.69 | 48.05 | 47.55 | 47.74 | 9,996,744 | -0.26(-0.55%) |
Aug 09, 2006 | 48.15 | 48.94 | 47.96 | 48.00 | 9,164,896 | +0.19(+0.39%) |
Aug 08, 2006 | 48.37 | 48.47 | 47.61 | 47.82 | 12,494,297 | -0.61(-1.25%) |
Aug 07, 2006 | 48.92 | 49.20 | 48.41 | 48.42 | 9,219,520 | -0.66(-1.34%) |
Aug 04, 2006 | 50.25 | 50.48 | 48.52 | 49.08 | 20,267,572 | -1.52(-3.00%) |
Aug 03, 2006 | 50.23 | 51.01 | 49.64 | 50.60 | 16,185,084 | +0.11(+0.21%) |
Aug 02, 2006 | 50.02 | 50.87 | 49.79 | 50.49 | 12,683,096 | +0.51(+1.01%) |