Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 47.01 | 47.80 | 46.60 | 47.49 | 3,086,300 | +0.27(+0.57%) |
Oct 30, 2006 | 48.08 | 48.21 | 47.03 | 47.22 | 2,513,300 | -1.37(-2.82%) |
Oct 27, 2006 | 47.96 | 49.01 | 47.96 | 48.59 | 2,792,100 | +0.56(+1.17%) |
Oct 26, 2006 | 48.82 | 49.20 | 47.65 | 48.03 | 2,391,100 | -0.51(-1.05%) |
Oct 25, 2006 | 47.79 | 48.99 | 47.04 | 48.54 | 3,607,000 | +0.74(+1.55%) |
Oct 24, 2006 | 47.30 | 47.98 | 46.80 | 47.80 | 3,736,000 | +0.48(+1.01%) |
Oct 23, 2006 | 43.91 | 47.57 | 43.91 | 47.32 | 2,881,800 | -0.23(-0.48%) |
Oct 20, 2006 | 48.41 | 48.56 | 47.25 | 47.55 | 2,348,000 | -0.53(-1.10%) |
Oct 19, 2006 | 47.52 | 48.37 | 47.27 | 48.08 | 2,272,100 | +0.81(+1.71%) |
Oct 18, 2006 | 47.29 | 48.05 | 47.01 | 47.27 | 2,623,300 | +0.06(+0.13%) |
Oct 17, 2006 | 48.49 | 48.50 | 46.70 | 47.21 | 4,706,100 | -1.14(-2.36%) |
Oct 16, 2006 | 46.32 | 48.43 | 46.24 | 48.35 | 4,844,200 | +2.45(+5.34%) |
Oct 13, 2006 | 44.82 | 46.05 | 44.82 | 45.90 | 2,774,100 | +1.42(+3.19%) |
Oct 12, 2006 | 44.54 | 44.95 | 44.05 | 44.48 | 3,107,500 | +0.10(+0.23%) |
Oct 11, 2006 | 45.51 | 45.71 | 44.20 | 44.38 | 3,304,300 | -1.41(-3.08%) |
Oct 10, 2006 | 45.18 | 46.10 | 45.18 | 45.79 | 2,960,500 | +0.43(+0.95%) |
Oct 09, 2006 | 46.00 | 46.46 | 45.21 | 45.36 | 2,820,300 | -0.23(-0.50%) |
Oct 06, 2006 | 45.71 | 46.10 | 45.05 | 45.59 | 3,602,500 | -0.37(-0.81%) |
Oct 05, 2006 | 46.65 | 46.83 | 44.74 | 45.96 | 5,193,100 | +1.56(+3.51%) |
Oct 04, 2006 | 43.58 | 44.50 | 42.75 | 44.40 | 5,779,500 | +0.60(+1.37%) |
Oct 03, 2006 | 45.09 | 45.09 | 43.65 | 43.80 | 4,016,200 | -2.61(-5.62%) |
Oct 02, 2006 | 46.35 | 46.65 | 46.00 | 46.41 | 3,186,600 | -0.28(-0.60%) |
Sep 29, 2006 | 46.95 | 47.57 | 46.40 | 46.69 | 3,648,100 | -0.53(-1.12%) |
Sep 28, 2006 | 46.99 | 48.04 | 46.75 | 47.22 | 3,792,500 | +0.35(+0.75%) |
Sep 27, 2006 | 46.14 | 47.49 | 45.30 | 46.87 | 3,375,500 | +1.03(+2.25%) |
Sep 26, 2006 | 44.28 | 46.14 | 44.24 | 45.84 | 3,397,200 | +1.70(+3.85%) |
Sep 25, 2006 | 44.12 | 44.52 | 43.32 | 44.14 | 3,459,400 | -0.66(-1.47%) |
Sep 22, 2006 | 45.52 | 45.62 | 44.56 | 44.80 | 1,716,200 | -0.40(-0.88%) |
Sep 21, 2006 | 45.00 | 45.87 | 45.00 | 45.20 | 2,473,100 | +0.30(+0.67%) |
Sep 20, 2006 | 45.67 | 46.38 | 44.76 | 44.90 | 3,377,700 | -1.33(-2.88%) |
Sep 19, 2006 | 47.51 | 47.75 | 45.73 | 46.23 | 2,699,400 | -1.04(-2.20%) |
Sep 18, 2006 | 46.60 | 47.82 | 45.49 | 47.27 | 3,342,900 | +1.74(+3.82%) |
Sep 15, 2006 | 46.68 | 46.91 | 45.50 | 45.53 | 4,253,200 | -1.19(-2.55%) |
Sep 14, 2006 | 47.96 | 48.30 | 46.47 | 46.72 | 3,689,600 | -1.36(-2.83%) |
Sep 13, 2006 | 47.00 | 48.47 | 46.80 | 48.08 | 4,891,600 | +1.17(+2.49%) |
Sep 12, 2006 | 47.75 | 47.90 | 46.43 | 46.91 | 3,760,500 | -0.76(-1.59%) |
Sep 11, 2006 | 49.24 | 49.24 | 47.60 | 47.67 | 3,705,200 | -1.86(-3.76%) |
Sep 08, 2006 | 50.62 | 50.74 | 49.39 | 49.53 | 2,816,100 | -1.44(-2.83%) |
Sep 07, 2006 | 50.90 | 51.45 | 50.08 | 50.97 | 2,653,700 | -0.50(-0.97%) |
Sep 06, 2006 | 52.54 | 52.80 | 51.35 | 51.47 | 2,533,200 | -2.01(-3.76%) |
Sep 05, 2006 | 52.32 | 53.53 | 52.28 | 53.48 | 1,728,900 | +0.15(+0.28%) |
Sep 01, 2006 | 52.54 | 53.68 | 52.51 | 53.33 | 2,042,600 | +0.59(+1.12%) |
Aug 31, 2006 | 52.97 | 53.37 | 52.55 | 52.74 | 2,401,800 | -0.46(-0.86%) |
Aug 30, 2006 | 53.50 | 53.67 | 52.38 | 53.20 | 2,334,500 | -0.65(-1.21%) |
Aug 29, 2006 | 54.56 | 54.67 | 53.60 | 53.85 | 2,394,800 | -1.21(-2.20%) |
Aug 28, 2006 | 54.10 | 55.20 | 53.89 | 55.06 | 1,917,500 | +0.09(+0.16%) |
Aug 25, 2006 | 55.74 | 55.92 | 54.80 | 54.97 | 2,091,700 | +0.07(+0.13%) |
Aug 24, 2006 | 54.99 | 55.24 | 54.53 | 54.90 | 2,044,200 | +0.07(+0.13%) |
Aug 23, 2006 | 55.40 | 55.93 | 54.59 | 54.83 | 1,910,400 | -0.62(-1.12%) |
Aug 22, 2006 | 53.78 | 55.48 | 53.77 | 55.45 | 2,334,700 | +1.52(+2.82%) |
Aug 21, 2006 | 53.69 | 54.25 | 53.64 | 53.93 | 2,190,600 | +0.72(+1.35%) |
Aug 18, 2006 | 53.50 | 53.67 | 52.82 | 53.21 | 2,727,900 | -0.19(-0.36%) |
Aug 17, 2006 | 52.91 | 53.50 | 52.75 | 53.40 | 2,197,900 | -0.12(-0.22%) |
Aug 16, 2006 | 53.57 | 54.39 | 53.10 | 53.52 | 2,183,900 | +0.36(+0.68%) |
Aug 15, 2006 | 52.80 | 53.53 | 52.26 | 53.16 | 1,690,700 | +0.50(+0.95%) |
Aug 14, 2006 | 53.00 | 53.16 | 52.24 | 52.66 | 2,369,600 | -1.20(-2.23%) |
Aug 11, 2006 | 54.39 | 54.53 | 53.65 | 53.86 | 1,839,000 | -0.46(-0.85%) |
Aug 10, 2006 | 54.36 | 54.85 | 53.66 | 54.32 | 2,363,300 | -0.68(-1.24%) |
Aug 09, 2006 | 54.61 | 55.79 | 54.61 | 55.00 | 2,825,600 | +0.39(+0.71%) |
Aug 08, 2006 | 53.70 | 54.98 | 53.65 | 54.61 | 1,837,800 | +0.26(+0.48%) |
Aug 07, 2006 | 53.69 | 54.96 | 53.11 | 54.35 | 1,360,600 | +0.86(+1.61%) |
Aug 04, 2006 | 53.93 | 54.25 | 52.85 | 53.49 | 1,868,600 | -0.20(-0.37%) |
Aug 03, 2006 | 53.55 | 54.55 | 53.19 | 53.69 | 2,168,900 | -0.80(-1.47%) |
Aug 02, 2006 | 54.44 | 55.27 | 54.21 | 54.49 | 2,341,200 | +0.63(+1.17%) |