Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 55.01 | 55.05 | 53.47 | 53.51 | 2,493,333 | -1.50(-2.73%) |
Oct 30, 2006 | 53.91 | 55.33 | 53.63 | 55.01 | 2,377,727 | +0.98(+1.82%) |
Oct 27, 2006 | 55.08 | 55.44 | 53.96 | 54.02 | 1,924,185 | -1.06(-1.93%) |
Oct 26, 2006 | 54.59 | 55.10 | 53.82 | 55.08 | 2,275,157 | +0.61(+1.13%) |
Oct 25, 2006 | 54.31 | 54.68 | 53.47 | 54.47 | 2,445,343 | +0.02(+0.04%) |
Oct 24, 2006 | 55.14 | 55.29 | 54.41 | 54.45 | 2,603,781 | -0.69(-1.25%) |
Oct 23, 2006 | 52.37 | 55.20 | 52.37 | 55.14 | 6,185,987 | +2.77(+5.29%) |
Oct 20, 2006 | 53.28 | 53.36 | 52.33 | 52.37 | 2,004,694 | -0.64(-1.21%) |
Oct 19, 2006 | 52.35 | 53.16 | 52.14 | 53.01 | 1,940,373 | +0.66(+1.27%) |
Oct 18, 2006 | 53.42 | 53.56 | 52.28 | 52.35 | 2,776,116 | -0.56(-1.06%) |
Oct 17, 2006 | 53.16 | 53.21 | 52.29 | 52.91 | 2,090,073 | -0.64(-1.20%) |
Oct 16, 2006 | 53.19 | 53.83 | 52.70 | 53.55 | 2,406,091 | +0.33(+0.62%) |
Oct 13, 2006 | 53.26 | 53.40 | 52.78 | 53.22 | 1,533,245 | -0.32(-0.60%) |
Oct 12, 2006 | 52.70 | 53.54 | 52.67 | 53.54 | 2,580,001 | +0.84(+1.59%) |
Oct 11, 2006 | 52.01 | 52.92 | 51.66 | 52.70 | 3,110,470 | +0.29(+0.56%) |
Oct 10, 2006 | 52.46 | 52.82 | 51.78 | 52.41 | 2,918,367 | +0.11(+0.21%) |
Oct 09, 2006 | 51.44 | 53.13 | 51.14 | 52.30 | 3,342,828 | +0.86(+1.67%) |
Oct 06, 2006 | 52.28 | 52.30 | 51.09 | 51.44 | 3,126,085 | -0.97(-1.85%) |
Oct 05, 2006 | 50.71 | 52.52 | 50.26 | 52.41 | 8,993,619 | +2.33(+4.66%) |
Oct 04, 2006 | 48.54 | 50.15 | 48.13 | 50.08 | 4,126,426 | +1.37(+2.81%) |
Oct 03, 2006 | 49.26 | 49.26 | 48.18 | 48.71 | 2,594,327 | -0.34(-0.68%) |
Oct 02, 2006 | 48.36 | 49.51 | 48.16 | 49.05 | 2,415,832 | +0.54(+1.12%) |
Sep 29, 2006 | 49.99 | 50.18 | 48.38 | 48.50 | 3,559,857 | -1.48(-2.96%) |
Sep 28, 2006 | 49.38 | 50.06 | 48.86 | 49.98 | 2,809,924 | +0.60(+1.22%) |
Sep 27, 2006 | 49.88 | 50.45 | 49.21 | 49.38 | 3,381,936 | -0.50(-0.99%) |
Sep 26, 2006 | 48.92 | 50.16 | 48.70 | 49.88 | 3,688,499 | +0.61(+1.23%) |
Sep 25, 2006 | 48.20 | 49.27 | 47.95 | 49.27 | 2,644,609 | +1.49(+3.13%) |
Sep 22, 2006 | 48.06 | 48.47 | 47.43 | 47.78 | 2,589,026 | -0.36(-0.74%) |
Sep 21, 2006 | 49.50 | 49.53 | 47.88 | 48.13 | 3,201,866 | -1.45(-2.93%) |
Sep 20, 2006 | 49.00 | 49.84 | 48.55 | 49.58 | 3,816,712 | +1.45(+3.02%) |
Sep 19, 2006 | 47.59 | 48.22 | 47.05 | 48.13 | 2,225,018 | +0.54(+1.13%) |
Sep 18, 2006 | 47.27 | 47.82 | 47.04 | 47.59 | 1,411,623 | +0.13(+0.26%) |
Sep 15, 2006 | 47.64 | 47.81 | 46.71 | 47.47 | 3,462,445 | +0.38(+0.80%) |
Sep 14, 2006 | 47.30 | 47.64 | 46.78 | 47.09 | 1,934,643 | -0.38(-0.81%) |
Sep 13, 2006 | 46.77 | 47.48 | 46.56 | 47.48 | 2,320,998 | +0.67(+1.43%) |
Sep 12, 2006 | 45.30 | 47.19 | 45.17 | 46.80 | 4,023,284 | +1.50(+3.31%) |
Sep 11, 2006 | 45.04 | 45.90 | 44.62 | 45.30 | 2,121,159 | -0.07(-0.15%) |
Sep 08, 2006 | 44.73 | 45.40 | 44.35 | 45.37 | 1,494,567 | +0.73(+1.64%) |
Sep 07, 2006 | 44.37 | 45.14 | 43.64 | 44.64 | 1,901,837 | +0.10(+0.22%) |
Sep 06, 2006 | 44.80 | 45.10 | 44.34 | 44.54 | 1,882,212 | -0.82(-1.80%) |
Sep 05, 2006 | 45.37 | 45.83 | 44.99 | 45.36 | 2,174,593 | +0.01(+0.03%) |
Sep 01, 2006 | 45.04 | 45.61 | 44.79 | 45.35 | 1,757,438 | +0.30(+0.67%) |
Aug 31, 2006 | 45.58 | 45.76 | 44.66 | 45.05 | 3,336,668 | +0.82(+1.86%) |
Aug 30, 2006 | 43.98 | 44.50 | 43.63 | 44.22 | 2,028,904 | +0.24(+0.56%) |
Aug 29, 2006 | 43.23 | 43.98 | 42.87 | 43.98 | 2,462,390 | +0.57(+1.32%) |
Aug 28, 2006 | 42.85 | 43.66 | 42.85 | 43.41 | 1,904,846 | +0.56(+1.30%) |
Aug 25, 2006 | 42.41 | 43.14 | 42.23 | 42.85 | 1,953,266 | +0.17(+0.39%) |
Aug 24, 2006 | 43.36 | 43.36 | 42.27 | 42.68 | 2,799,323 | -0.61(-1.42%) |
Aug 23, 2006 | 43.52 | 43.70 | 42.94 | 43.29 | 1,497,862 | -0.13(-0.29%) |
Aug 22, 2006 | 43.70 | 43.89 | 43.08 | 43.42 | 2,611,947 | -0.57(-1.29%) |
Aug 21, 2006 | 44.06 | 44.22 | 43.56 | 43.98 | 2,033,918 | -0.53(-1.19%) |
Aug 18, 2006 | 45.09 | 45.09 | 44.16 | 44.52 | 2,882,983 | -0.11(-0.25%) |
Aug 17, 2006 | 43.98 | 45.26 | 43.79 | 44.63 | 7,019,581 | +0.37(+0.84%) |
Aug 16, 2006 | 41.88 | 44.26 | 41.43 | 44.26 | 20,436,450 | +5.50(+14.19%) |
Aug 15, 2006 | 38.74 | 38.92 | 37.52 | 38.76 | 6,701,844 | +0.66(+1.74%) |
Aug 14, 2006 | 38.88 | 39.02 | 37.56 | 38.09 | 5,189,083 | -0.63(-1.62%) |
Aug 11, 2006 | 39.14 | 39.32 | 38.71 | 38.72 | 2,227,024 | -0.28(-0.72%) |
Aug 10, 2006 | 38.43 | 39.14 | 38.08 | 39.00 | 2,327,301 | +0.51(+1.32%) |
Aug 09, 2006 | 38.74 | 39.24 | 38.39 | 38.49 | 1,842,387 | +0.00(+0.00%) |
Aug 08, 2006 | 39.44 | 39.59 | 38.08 | 38.49 | 3,356,580 | -0.93(-2.36%) |
Aug 07, 2006 | 38.67 | 39.53 | 38.41 | 39.42 | 2,207,255 | +0.75(+1.93%) |
Aug 04, 2006 | 39.23 | 39.68 | 38.39 | 38.67 | 2,737,151 | -0.34(-0.86%) |
Aug 03, 2006 | 37.14 | 39.51 | 37.04 | 39.01 | 6,079,263 | +2.28(+6.22%) |
Aug 02, 2006 | 36.42 | 36.84 | 36.22 | 36.73 | 2,440,329 | +0.30(+0.82%) |