Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 51.67 | 52.34 | 51.67 | 52.14 | 16,410,285 | +0.47(+0.91%) |
Oct 30, 2006 | 51.00 | 51.96 | 50.71 | 51.67 | 9,905,384 | +0.42(+0.82%) |
Oct 27, 2006 | 51.34 | 51.89 | 51.15 | 51.26 | 10,341,511 | -0.44(-0.85%) |
Oct 26, 2006 | 51.86 | 51.92 | 51.53 | 51.70 | 8,836,403 | -0.16(-0.32%) |
Oct 25, 2006 | 51.51 | 51.95 | 51.36 | 51.86 | 10,840,499 | +0.19(+0.37%) |
Oct 24, 2006 | 51.34 | 51.93 | 51.28 | 51.67 | 16,330,071 | -0.04(-0.08%) |
Oct 23, 2006 | 50.86 | 51.96 | 50.83 | 51.71 | 15,692,614 | +0.61(+1.19%) |
Oct 20, 2006 | 50.85 | 51.22 | 50.57 | 51.10 | 13,088,068 | +0.35(+0.69%) |
Oct 19, 2006 | 50.71 | 51.38 | 50.44 | 50.75 | 18,904,870 | +0.02(+0.04%) |
Oct 18, 2006 | 51.11 | 51.98 | 50.67 | 50.73 | 49,360,824 | +1.62(+3.30%) |
Oct 17, 2006 | 48.75 | 49.66 | 48.69 | 49.10 | 23,546,624 | +0.14(+0.28%) |
Oct 16, 2006 | 48.61 | 49.47 | 48.43 | 48.97 | 15,286,766 | +0.36(+0.73%) |
Oct 13, 2006 | 47.69 | 48.69 | 47.69 | 48.61 | 13,791,396 | +0.78(+1.63%) |
Oct 12, 2006 | 47.55 | 47.95 | 47.49 | 47.83 | 8,254,545 | +0.29(+0.61%) |
Oct 11, 2006 | 47.52 | 47.83 | 47.32 | 47.55 | 9,226,491 | +0.00(+0.00%) |
Oct 10, 2006 | 47.27 | 47.79 | 47.19 | 47.55 | 8,345,206 | +0.11(+0.23%) |
Oct 09, 2006 | 46.95 | 47.48 | 46.87 | 47.44 | 7,950,867 | +0.49(+1.03%) |
Oct 06, 2006 | 46.83 | 47.31 | 46.59 | 46.95 | 9,457,215 | +0.12(+0.27%) |
Oct 05, 2006 | 46.77 | 46.99 | 46.65 | 46.83 | 8,776,729 | -0.10(-0.22%) |
Oct 04, 2006 | 46.11 | 47.01 | 46.10 | 46.93 | 11,034,746 | +0.82(+1.78%) |
Oct 03, 2006 | 46.24 | 46.46 | 46.06 | 46.11 | 8,567,608 | -0.12(-0.27%) |
Oct 02, 2006 | 46.17 | 46.57 | 46.07 | 46.24 | 7,938,649 | -0.04(-0.09%) |
Sep 29, 2006 | 46.25 | 46.76 | 46.18 | 46.28 | 8,447,553 | -0.03(-0.06%) |
Sep 28, 2006 | 46.22 | 46.51 | 46.15 | 46.30 | 8,132,720 | -0.06(-0.12%) |
Sep 27, 2006 | 46.31 | 46.69 | 46.15 | 46.36 | 10,414,641 | -0.23(-0.50%) |
Sep 26, 2006 | 46.25 | 46.68 | 46.14 | 46.59 | 8,706,255 | +0.28(+0.61%) |
Sep 25, 2006 | 46.11 | 46.47 | 45.90 | 46.31 | 10,062,977 | +0.45(+0.97%) |
Sep 22, 2006 | 46.17 | 46.38 | 45.75 | 45.86 | 7,702,967 | -0.23(-0.49%) |
Sep 21, 2006 | 46.65 | 47.01 | 45.94 | 46.09 | 15,775,306 | -1.02(-2.17%) |
Sep 20, 2006 | 46.52 | 47.32 | 46.42 | 47.11 | 13,323,927 | +0.88(+1.89%) |
Sep 19, 2006 | 46.29 | 46.36 | 45.98 | 46.24 | 9,010,464 | -0.21(-0.45%) |
Sep 18, 2006 | 46.76 | 46.99 | 46.41 | 46.44 | 7,822,313 | -0.40(-0.84%) |
Sep 15, 2006 | 46.99 | 47.21 | 46.76 | 46.84 | 14,526,597 | +0.27(+0.57%) |
Sep 14, 2006 | 46.25 | 46.87 | 46.16 | 46.57 | 7,552,633 | +0.15(+0.32%) |
Sep 13, 2006 | 46.45 | 46.70 | 46.22 | 46.43 | 8,712,275 | -0.04(-0.09%) |
Sep 12, 2006 | 45.82 | 46.59 | 45.78 | 46.47 | 10,132,389 | +0.76(+1.67%) |
Sep 11, 2006 | 45.52 | 45.86 | 45.32 | 45.70 | 7,639,398 | +0.15(+0.33%) |
Sep 08, 2006 | 44.95 | 45.67 | 44.81 | 45.55 | 7,965,741 | +0.71(+1.59%) |
Sep 07, 2006 | 45.12 | 45.39 | 44.79 | 44.84 | 6,919,780 | -0.50(-1.10%) |
Sep 06, 2006 | 45.34 | 45.57 | 45.28 | 45.34 | 6,600,520 | -0.32(-0.71%) |
Sep 05, 2006 | 45.85 | 46.05 | 45.52 | 45.66 | 7,027,085 | -0.32(-0.69%) |
Sep 01, 2006 | 45.82 | 46.07 | 45.64 | 45.98 | 5,832,737 | +0.25(+0.54%) |
Aug 31, 2006 | 45.91 | 46.03 | 45.62 | 45.73 | 6,704,284 | -0.14(-0.31%) |
Aug 30, 2006 | 45.89 | 46.13 | 45.65 | 45.87 | 7,860,207 | -0.10(-0.22%) |
Aug 29, 2006 | 45.21 | 46.02 | 45.21 | 45.97 | 9,222,773 | +0.61(+1.34%) |
Aug 28, 2006 | 45.13 | 45.44 | 45.04 | 45.36 | 9,312,902 | +0.25(+0.55%) |
Aug 25, 2006 | 44.73 | 45.18 | 44.69 | 45.11 | 6,068,951 | +0.28(+0.63%) |
Aug 24, 2006 | 44.56 | 44.90 | 44.54 | 44.83 | 6,150,227 | +0.40(+0.90%) |
Aug 23, 2006 | 44.59 | 44.88 | 44.29 | 44.43 | 6,065,940 | -0.16(-0.35%) |
Aug 22, 2006 | 44.77 | 44.93 | 44.39 | 44.59 | 7,184,147 | -0.19(-0.42%) |
Aug 21, 2006 | 44.90 | 45.11 | 44.54 | 44.77 | 6,510,036 | -0.35(-0.78%) |
Aug 18, 2006 | 44.83 | 45.16 | 44.41 | 45.12 | 9,560,448 | +0.30(+0.67%) |
Aug 17, 2006 | 44.58 | 44.93 | 44.35 | 44.82 | 9,801,620 | +0.16(+0.35%) |
Aug 16, 2006 | 43.76 | 44.77 | 43.68 | 44.67 | 13,079,391 | +1.14(+2.61%) |
Aug 15, 2006 | 43.43 | 43.56 | 43.10 | 43.53 | 10,598,442 | +0.23(+0.52%) |
Aug 14, 2006 | 42.95 | 43.76 | 42.69 | 43.30 | 8,848,975 | +0.68(+1.59%) |
Aug 11, 2006 | 42.55 | 42.80 | 42.47 | 42.63 | 6,544,211 | -0.15(-0.34%) |
Aug 10, 2006 | 42.47 | 42.97 | 42.38 | 42.77 | 5,690,372 | +0.20(+0.46%) |
Aug 09, 2006 | 42.67 | 43.08 | 42.58 | 42.58 | 7,933,514 | +0.03(+0.08%) |
Aug 08, 2006 | 42.71 | 43.07 | 42.42 | 42.54 | 6,719,335 | -0.11(-0.25%) |
Aug 07, 2006 | 42.71 | 43.03 | 42.51 | 42.65 | 6,853,024 | -0.22(-0.51%) |
Aug 04, 2006 | 43.29 | 43.36 | 42.54 | 42.87 | 8,964,071 | -0.24(-0.55%) |
Aug 03, 2006 | 42.92 | 43.33 | 42.30 | 43.11 | 4,897,445 | +0.01(+0.01%) |
Aug 02, 2006 | 43.04 | 43.45 | 43.03 | 43.10 | 5,814,676 | +0.10(+0.24%) |