Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 48.20 | 48.48 | 47.57 | 47.79 | 4,757,412 | -0.35(-0.72%) |
Oct 30, 2006 | 47.49 | 48.20 | 47.49 | 48.13 | 4,408,936 | +0.65(+1.38%) |
Oct 27, 2006 | 47.81 | 47.81 | 47.41 | 47.48 | 3,751,719 | -0.37(-0.77%) |
Oct 26, 2006 | 47.95 | 48.09 | 47.74 | 47.85 | 2,486,639 | -0.15(-0.30%) |
Oct 25, 2006 | 48.16 | 48.46 | 47.65 | 48.00 | 4,059,513 | -0.24(-0.50%) |
Oct 24, 2006 | 48.07 | 48.40 | 48.04 | 48.24 | 4,092,627 | +0.01(+0.01%) |
Oct 23, 2006 | 48.20 | 48.80 | 47.94 | 48.23 | 5,045,181 | -0.03(-0.07%) |
Oct 20, 2006 | 47.67 | 48.36 | 47.18 | 48.26 | 7,907,103 | +0.54(+1.13%) |
Oct 19, 2006 | 46.92 | 48.25 | 46.71 | 47.72 | 16,773,542 | +1.80(+3.92%) |
Oct 18, 2006 | 46.93 | 47.08 | 45.72 | 45.92 | 7,094,570 | -0.82(-1.75%) |
Oct 17, 2006 | 46.70 | 47.23 | 46.37 | 46.74 | 4,849,499 | -0.27(-0.57%) |
Oct 16, 2006 | 46.35 | 47.31 | 46.31 | 47.01 | 4,503,230 | +0.46(+0.98%) |
Oct 13, 2006 | 46.77 | 46.90 | 46.49 | 46.55 | 3,437,775 | -0.23(-0.50%) |
Oct 12, 2006 | 47.02 | 47.06 | 46.68 | 46.78 | 3,343,166 | +0.04(+0.08%) |
Oct 11, 2006 | 46.55 | 47.01 | 46.50 | 46.75 | 4,139,458 | -0.11(-0.23%) |
Oct 10, 2006 | 46.93 | 47.08 | 46.75 | 46.85 | 3,367,606 | -0.08(-0.16%) |
Oct 09, 2006 | 46.85 | 47.08 | 46.63 | 46.93 | 3,173,185 | -0.17(-0.36%) |
Oct 06, 2006 | 47.53 | 47.54 | 46.91 | 47.10 | 4,209,311 | -0.74(-1.54%) |
Oct 05, 2006 | 47.11 | 48.02 | 47.06 | 47.84 | 6,961,486 | +0.60(+1.26%) |
Oct 04, 2006 | 46.61 | 47.36 | 46.04 | 47.24 | 5,542,509 | +0.56(+1.20%) |
Oct 03, 2006 | 45.97 | 47.02 | 45.71 | 46.68 | 5,267,513 | +0.77(+1.67%) |
Oct 02, 2006 | 45.94 | 46.14 | 45.61 | 45.92 | 4,027,819 | +0.29(+0.64%) |
Sep 29, 2006 | 46.08 | 46.09 | 45.26 | 45.62 | 4,989,835 | -0.37(-0.81%) |
Sep 28, 2006 | 45.92 | 46.18 | 45.73 | 46.00 | 3,559,347 | +0.08(+0.18%) |
Sep 27, 2006 | 45.90 | 46.28 | 45.67 | 45.92 | 4,080,170 | -0.20(-0.43%) |
Sep 26, 2006 | 45.70 | 46.19 | 45.55 | 46.11 | 4,410,198 | +0.57(+1.25%) |
Sep 25, 2006 | 45.66 | 45.69 | 44.84 | 45.54 | 5,320,494 | +0.58(+1.30%) |
Sep 22, 2006 | 45.04 | 45.33 | 44.82 | 44.96 | 3,690,538 | -0.08(-0.17%) |
Sep 21, 2006 | 46.16 | 46.24 | 44.95 | 45.03 | 5,839,266 | -1.01(-2.20%) |
Sep 20, 2006 | 46.16 | 46.42 | 45.93 | 46.05 | 4,205,211 | +0.26(+0.57%) |
Sep 19, 2006 | 46.25 | 46.25 | 45.60 | 45.79 | 4,333,564 | -0.27(-0.58%) |
Sep 18, 2006 | 46.14 | 46.29 | 45.90 | 46.05 | 3,908,927 | +0.07(+0.15%) |
Sep 15, 2006 | 45.50 | 46.08 | 45.50 | 45.99 | 7,015,571 | +0.48(+1.06%) |
Sep 14, 2006 | 46.16 | 46.26 | 45.49 | 45.50 | 4,220,822 | -0.79(-1.70%) |
Sep 13, 2006 | 45.97 | 46.66 | 45.60 | 46.29 | 5,310,244 | +0.27(+0.59%) |
Sep 12, 2006 | 45.19 | 46.02 | 44.90 | 46.02 | 6,981,827 | +1.02(+2.27%) |
Sep 11, 2006 | 43.89 | 45.03 | 43.76 | 45.00 | 4,776,334 | +0.88(+2.00%) |
Sep 08, 2006 | 44.26 | 44.51 | 44.00 | 44.11 | 3,473,253 | -0.10(-0.23%) |
Sep 07, 2006 | 44.46 | 44.77 | 44.18 | 44.22 | 3,760,391 | -0.37(-0.82%) |
Sep 06, 2006 | 45.05 | 45.05 | 44.42 | 44.58 | 5,829,648 | -0.48(-1.07%) |
Sep 05, 2006 | 45.33 | 45.43 | 44.71 | 45.07 | 3,672,090 | -0.01(-0.03%) |
Sep 01, 2006 | 44.96 | 45.15 | 44.72 | 45.08 | 4,264,815 | +0.65(+1.47%) |
Aug 31, 2006 | 44.96 | 45.10 | 44.07 | 44.42 | 7,249,098 | -0.31(-0.69%) |
Aug 30, 2006 | 44.77 | 44.85 | 44.51 | 44.74 | 3,400,877 | +0.13(+0.28%) |
Aug 29, 2006 | 45.01 | 45.01 | 44.40 | 44.61 | 6,662,995 | -0.12(-0.27%) |
Aug 28, 2006 | 44.98 | 45.36 | 44.57 | 44.73 | 5,022,475 | -0.03(-0.06%) |
Aug 25, 2006 | 44.39 | 44.84 | 44.35 | 44.75 | 3,251,080 | +0.36(+0.81%) |
Aug 24, 2006 | 45.09 | 45.19 | 44.25 | 44.39 | 4,310,543 | -0.33(-0.74%) |
Aug 23, 2006 | 45.15 | 45.41 | 44.44 | 44.72 | 5,022,791 | -0.27(-0.59%) |
Aug 22, 2006 | 44.53 | 45.13 | 44.23 | 44.99 | 5,165,650 | +0.62(+1.39%) |
Aug 21, 2006 | 44.95 | 44.96 | 44.36 | 44.37 | 5,031,936 | -0.70(-1.56%) |
Aug 18, 2006 | 45.44 | 45.50 | 44.84 | 45.08 | 5,691,361 | -0.36(-0.80%) |
Aug 17, 2006 | 45.34 | 45.74 | 45.17 | 45.44 | 6,798,444 | -0.30(-0.67%) |
Aug 16, 2006 | 44.22 | 45.78 | 44.11 | 45.74 | 16,017,774 | +1.99(+4.54%) |
Aug 15, 2006 | 43.25 | 43.82 | 43.13 | 43.76 | 7,078,802 | +1.08(+2.53%) |
Aug 14, 2006 | 42.61 | 43.12 | 42.52 | 42.68 | 7,948,416 | +0.50(+1.19%) |
Aug 11, 2006 | 42.31 | 42.36 | 41.93 | 42.18 | 5,586,976 | +0.02(+0.05%) |
Aug 10, 2006 | 41.54 | 42.24 | 41.54 | 42.16 | 6,552,145 | +0.36(+0.85%) |
Aug 09, 2006 | 42.28 | 42.36 | 41.55 | 41.81 | 9,079,466 | -0.17(-0.41%) |
Aug 08, 2006 | 42.34 | 42.41 | 41.70 | 41.98 | 8,331,109 | -0.20(-0.48%) |
Aug 07, 2006 | 43.47 | 43.47 | 42.17 | 42.18 | 7,493,504 | -0.78(-1.82%) |
Aug 04, 2006 | 44.38 | 44.96 | 42.81 | 42.96 | 11,473,547 | -0.55(-1.25%) |
Aug 03, 2006 | 43.12 | 43.69 | 42.80 | 43.51 | 9,004,725 | +0.32(+0.75%) |
Aug 02, 2006 | 43.61 | 43.73 | 43.06 | 43.18 | 10,102,978 | -0.46(-1.05%) |