Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.45 | 54.57 | 54.00 | 54.22 | 5,705,867 | -0.11(-0.20%) |
Oct 30, 2006 | 54.13 | 54.52 | 53.78 | 54.33 | 5,446,631 | +0.10(+0.18%) |
Oct 27, 2006 | 54.89 | 54.92 | 54.14 | 54.23 | 4,044,727 | -0.84(-1.52%) |
Oct 26, 2006 | 55.01 | 55.13 | 54.43 | 55.06 | 4,610,282 | +0.11(+0.19%) |
Oct 25, 2006 | 55.47 | 55.47 | 54.59 | 54.96 | 4,584,344 | -0.49(-0.88%) |
Oct 24, 2006 | 54.52 | 55.46 | 54.52 | 55.45 | 4,544,451 | +0.57(+1.05%) |
Oct 23, 2006 | 54.13 | 55.14 | 54.06 | 54.87 | 6,085,628 | +0.67(+1.24%) |
Oct 20, 2006 | 54.20 | 54.42 | 53.91 | 54.20 | 4,349,495 | +0.16(+0.29%) |
Oct 19, 2006 | 53.83 | 54.12 | 53.64 | 54.04 | 3,786,337 | -0.09(-0.16%) |
Oct 18, 2006 | 54.20 | 54.41 | 53.70 | 54.13 | 5,107,045 | +0.37(+0.69%) |
Oct 17, 2006 | 54.30 | 54.44 | 53.43 | 53.76 | 5,022,606 | -0.73(-1.34%) |
Oct 16, 2006 | 54.27 | 54.67 | 54.06 | 54.49 | 3,135,781 | +0.17(+0.31%) |
Oct 13, 2006 | 53.95 | 54.40 | 53.84 | 54.32 | 4,154,963 | +0.16(+0.29%) |
Oct 12, 2006 | 53.17 | 54.25 | 53.13 | 54.16 | 7,166,130 | +1.11(+2.10%) |
Oct 11, 2006 | 52.67 | 53.19 | 52.50 | 53.05 | 6,175,424 | -0.16(-0.29%) |
Oct 10, 2006 | 53.20 | 53.74 | 52.88 | 53.20 | 8,002,480 | +0.00(+0.00%) |
Oct 09, 2006 | 52.79 | 53.20 | 52.58 | 53.20 | 4,139,174 | +0.42(+0.79%) |
Oct 06, 2006 | 52.67 | 52.85 | 52.37 | 52.79 | 3,924,625 | -0.11(-0.20%) |
Oct 05, 2006 | 52.74 | 53.03 | 52.38 | 52.89 | 5,578,575 | +0.01(+0.03%) |
Oct 04, 2006 | 52.07 | 52.98 | 51.65 | 52.88 | 6,487,381 | +0.70(+1.33%) |
Oct 03, 2006 | 51.57 | 52.37 | 51.55 | 52.18 | 5,324,132 | +0.37(+0.71%) |
Oct 02, 2006 | 51.25 | 52.03 | 51.25 | 51.81 | 3,841,032 | +0.09(+0.18%) |
Sep 29, 2006 | 51.71 | 52.23 | 51.67 | 51.72 | 4,637,770 | +0.01(+0.03%) |
Sep 28, 2006 | 51.36 | 51.85 | 51.30 | 51.71 | 4,483,836 | +0.35(+0.69%) |
Sep 27, 2006 | 51.64 | 51.74 | 50.92 | 51.35 | 6,249,290 | -0.62(-1.19%) |
Sep 26, 2006 | 51.25 | 52.10 | 51.25 | 51.97 | 8,077,050 | +0.49(+0.95%) |
Sep 25, 2006 | 51.36 | 51.79 | 51.03 | 51.48 | 8,763,271 | +0.56(+1.10%) |
Sep 22, 2006 | 50.01 | 51.08 | 49.98 | 50.92 | 8,700,824 | +0.10(+0.20%) |
Sep 21, 2006 | 51.32 | 51.72 | 50.79 | 50.82 | 6,691,781 | -0.50(-0.98%) |
Sep 20, 2006 | 52.00 | 52.25 | 50.73 | 51.32 | 15,893,033 | +0.35(+0.70%) |
Sep 19, 2006 | 50.65 | 50.97 | 50.30 | 50.97 | 8,165,295 | +0.70(+1.40%) |
Sep 18, 2006 | 50.55 | 50.62 | 49.98 | 50.27 | 6,562,797 | -0.06(-0.13%) |
Sep 15, 2006 | 50.20 | 50.70 | 49.94 | 50.33 | 7,971,608 | +0.45(+0.90%) |
Sep 14, 2006 | 49.16 | 49.96 | 49.15 | 49.88 | 6,411,964 | +0.42(+0.85%) |
Sep 13, 2006 | 48.22 | 49.69 | 48.05 | 49.47 | 8,673,053 | +0.98(+2.02%) |
Sep 12, 2006 | 47.42 | 48.70 | 47.42 | 48.49 | 7,348,681 | +1.19(+2.52%) |
Sep 11, 2006 | 46.88 | 47.30 | 46.78 | 47.30 | 4,568,415 | -0.01(-0.03%) |
Sep 08, 2006 | 47.38 | 47.38 | 46.30 | 47.31 | 4,423,361 | +0.52(+1.11%) |
Sep 07, 2006 | 46.54 | 47.17 | 46.48 | 46.79 | 5,031,910 | -0.10(-0.21%) |
Sep 06, 2006 | 47.32 | 47.59 | 46.86 | 46.89 | 4,794,665 | -0.94(-1.96%) |
Sep 05, 2006 | 47.95 | 48.00 | 47.52 | 47.83 | 4,215,437 | +0.42(+0.88%) |
Sep 01, 2006 | 46.93 | 47.41 | 46.72 | 47.41 | 3,505,393 | +0.74(+1.58%) |
Aug 31, 2006 | 46.47 | 46.82 | 46.40 | 46.67 | 3,520,335 | +0.21(+0.44%) |
Aug 30, 2006 | 46.54 | 46.78 | 46.29 | 46.47 | 3,697,811 | -0.10(-0.21%) |
Aug 29, 2006 | 47.45 | 47.45 | 46.18 | 46.56 | 6,664,997 | -0.89(-1.87%) |
Aug 28, 2006 | 47.03 | 47.69 | 47.00 | 47.45 | 4,806,224 | -0.06(-0.13%) |
Aug 25, 2006 | 47.88 | 48.03 | 47.41 | 47.52 | 4,612,819 | -0.55(-1.14%) |
Aug 24, 2006 | 48.27 | 48.45 | 47.85 | 48.06 | 4,794,242 | -0.21(-0.44%) |
Aug 23, 2006 | 48.31 | 48.61 | 47.92 | 48.27 | 7,423,252 | +0.14(+0.29%) |
Aug 22, 2006 | 47.85 | 48.59 | 47.78 | 48.13 | 6,607,342 | +0.46(+0.97%) |
Aug 21, 2006 | 47.53 | 47.81 | 46.85 | 47.67 | 6,125,381 | +0.04(+0.09%) |
Aug 18, 2006 | 47.93 | 47.93 | 47.34 | 47.63 | 5,741,390 | -0.31(-0.64%) |
Aug 17, 2006 | 47.42 | 48.20 | 47.30 | 47.93 | 4,493,421 | +0.44(+0.93%) |
Aug 16, 2006 | 47.34 | 47.73 | 47.07 | 47.49 | 5,851,625 | +0.50(+1.07%) |
Aug 15, 2006 | 46.82 | 47.35 | 46.77 | 46.99 | 6,271,703 | +0.86(+1.86%) |
Aug 14, 2006 | 46.51 | 46.82 | 45.97 | 46.13 | 4,966,784 | -0.23(-0.50%) |
Aug 11, 2006 | 46.29 | 46.54 | 45.86 | 46.37 | 5,084,913 | +0.09(+0.20%) |
Aug 10, 2006 | 45.44 | 46.37 | 45.26 | 46.27 | 7,358,125 | +0.39(+0.85%) |
Aug 09, 2006 | 47.34 | 47.65 | 45.67 | 45.88 | 8,644,015 | -1.14(-2.41%) |
Aug 08, 2006 | 47.63 | 47.85 | 46.78 | 47.02 | 8,703,220 | -0.61(-1.28%) |
Aug 07, 2006 | 47.70 | 48.10 | 47.39 | 47.63 | 6,484,138 | -0.39(-0.81%) |
Aug 04, 2006 | 49.10 | 49.30 | 47.71 | 48.02 | 9,176,160 | -0.08(-0.16%) |
Aug 03, 2006 | 46.18 | 48.25 | 46.18 | 48.10 | 7,284,964 | +1.11(+2.37%) |
Aug 02, 2006 | 47.14 | 47.17 | 46.29 | 46.98 | 8,685,740 | +0.21(+0.44%) |