Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 50.76 | 50.89 | 50.32 | 50.51 | 1,354,229 | -0.26(-0.50%) |
Oct 30, 2006 | 50.10 | 51.03 | 50.10 | 50.76 | 1,423,348 | +0.39(+0.78%) |
Oct 27, 2006 | 51.21 | 51.22 | 50.35 | 50.37 | 2,284,030 | -0.98(-1.91%) |
Oct 26, 2006 | 51.63 | 51.64 | 50.34 | 51.35 | 3,439,349 | -0.32(-0.62%) |
Oct 25, 2006 | 52.16 | 52.20 | 51.22 | 51.67 | 3,529,161 | -0.27(-0.52%) |
Oct 24, 2006 | 51.47 | 51.94 | 51.42 | 51.94 | 3,000,843 | +0.24(+0.47%) |
Oct 23, 2006 | 50.90 | 51.70 | 50.87 | 51.70 | 2,422,832 | +0.43(+0.85%) |
Oct 20, 2006 | 51.15 | 51.38 | 50.60 | 51.27 | 2,971,844 | -0.20(-0.39%) |
Oct 19, 2006 | 51.86 | 52.36 | 50.99 | 51.47 | 4,055,650 | -1.83(-3.44%) |
Oct 18, 2006 | 53.42 | 53.81 | 52.79 | 53.30 | 4,635,632 | -0.73(-1.35%) |
Oct 17, 2006 | 54.88 | 54.88 | 53.80 | 54.03 | 2,571,769 | -1.07(-1.95%) |
Oct 16, 2006 | 54.34 | 55.20 | 54.25 | 55.10 | 2,109,191 | +1.05(+1.95%) |
Oct 13, 2006 | 54.93 | 55.11 | 54.00 | 54.05 | 2,383,556 | -1.14(-2.06%) |
Oct 12, 2006 | 53.99 | 55.39 | 53.83 | 55.19 | 3,972,453 | +1.19(+2.20%) |
Oct 11, 2006 | 53.85 | 54.06 | 53.44 | 54.00 | 2,379,756 | +0.16(+0.29%) |
Oct 10, 2006 | 53.37 | 54.09 | 53.27 | 53.85 | 2,315,986 | +0.70(+1.31%) |
Oct 09, 2006 | 53.59 | 53.98 | 52.71 | 53.15 | 2,056,401 | -0.38(-0.72%) |
Oct 06, 2006 | 53.25 | 53.60 | 52.80 | 53.53 | 1,493,031 | +0.28(+0.53%) |
Oct 05, 2006 | 53.13 | 53.30 | 52.59 | 53.25 | 1,602,692 | +0.11(+0.21%) |
Oct 04, 2006 | 52.88 | 53.19 | 52.43 | 53.14 | 3,126,834 | +0.47(+0.89%) |
Oct 03, 2006 | 52.33 | 53.19 | 52.32 | 52.67 | 2,505,747 | +0.49(+0.94%) |
Oct 02, 2006 | 51.62 | 52.38 | 51.32 | 52.18 | 2,416,497 | +1.26(+2.48%) |
Sep 29, 2006 | 51.36 | 51.56 | 50.85 | 50.91 | 1,216,695 | -0.53(-1.02%) |
Sep 28, 2006 | 51.04 | 51.80 | 50.85 | 51.44 | 1,853,971 | +0.68(+1.34%) |
Sep 27, 2006 | 51.18 | 51.62 | 50.76 | 50.76 | 1,317,206 | -0.43(-0.85%) |
Sep 26, 2006 | 50.82 | 51.42 | 50.76 | 51.19 | 1,741,072 | +0.67(+1.32%) |
Sep 25, 2006 | 50.57 | 51.11 | 50.22 | 50.52 | 2,593,448 | +0.36(+0.72%) |
Sep 22, 2006 | 50.79 | 50.79 | 49.81 | 50.16 | 1,608,323 | -0.63(-1.24%) |
Sep 21, 2006 | 50.72 | 51.31 | 50.64 | 50.79 | 1,233,306 | +0.09(+0.17%) |
Sep 20, 2006 | 50.53 | 50.86 | 50.44 | 50.71 | 1,191,496 | +0.60(+1.19%) |
Sep 19, 2006 | 49.87 | 50.20 | 49.70 | 50.11 | 976,959 | -0.11(-0.23%) |
Sep 18, 2006 | 50.56 | 50.93 | 50.00 | 50.22 | 1,518,229 | -0.70(-1.38%) |
Sep 15, 2006 | 50.60 | 51.40 | 50.44 | 50.93 | 2,498,849 | +0.58(+1.14%) |
Sep 14, 2006 | 48.92 | 50.79 | 48.92 | 50.35 | 3,161,746 | +1.20(+2.44%) |
Sep 13, 2006 | 49.16 | 49.36 | 48.88 | 49.15 | 1,208,811 | -0.07(-0.14%) |
Sep 12, 2006 | 49.51 | 49.51 | 48.84 | 49.22 | 1,323,682 | -0.32(-0.65%) |
Sep 11, 2006 | 49.02 | 49.58 | 48.81 | 49.54 | 1,413,635 | +0.26(+0.53%) |
Sep 08, 2006 | 49.19 | 49.37 | 48.91 | 49.28 | 1,359,579 | +0.28(+0.57%) |
Sep 07, 2006 | 49.16 | 49.19 | 48.91 | 49.00 | 1,103,795 | -0.06(-0.12%) |
Sep 06, 2006 | 49.11 | 49.30 | 48.86 | 49.06 | 952,324 | -0.09(-0.19%) |
Sep 05, 2006 | 48.66 | 49.36 | 48.66 | 49.15 | 1,706,442 | +0.73(+1.51%) |
Sep 01, 2006 | 47.97 | 48.53 | 47.65 | 48.42 | 1,056,918 | +0.43(+0.90%) |
Aug 31, 2006 | 47.99 | 48.16 | 47.65 | 47.99 | 1,558,771 | -0.04(-0.07%) |
Aug 30, 2006 | 48.16 | 48.23 | 47.94 | 48.02 | 896,578 | -0.28(-0.57%) |
Aug 29, 2006 | 48.27 | 48.67 | 48.09 | 48.30 | 1,247,242 | +0.43(+0.89%) |
Aug 28, 2006 | 47.67 | 48.09 | 47.58 | 47.87 | 1,105,485 | +0.02(+0.04%) |
Aug 25, 2006 | 47.26 | 47.97 | 46.96 | 47.85 | 1,325,371 | +0.37(+0.78%) |
Aug 24, 2006 | 48.06 | 48.23 | 47.38 | 47.48 | 2,084,697 | -0.40(-0.83%) |
Aug 23, 2006 | 48.62 | 48.66 | 47.85 | 47.88 | 1,102,106 | -0.55(-1.13%) |
Aug 22, 2006 | 48.84 | 49.09 | 48.12 | 48.43 | 1,455,444 | -0.37(-0.76%) |
Aug 21, 2006 | 48.84 | 48.97 | 48.48 | 48.80 | 1,054,103 | -0.05(-0.10%) |
Aug 18, 2006 | 49.07 | 49.27 | 48.47 | 48.84 | 1,649,992 | -0.22(-0.45%) |
Aug 17, 2006 | 49.16 | 49.51 | 48.87 | 49.06 | 2,014,733 | -0.38(-0.76%) |
Aug 16, 2006 | 49.02 | 49.68 | 48.99 | 49.44 | 1,928,158 | +0.55(+1.12%) |
Aug 15, 2006 | 48.41 | 48.97 | 48.36 | 48.89 | 1,973,205 | +0.94(+1.97%) |
Aug 14, 2006 | 48.30 | 48.60 | 47.95 | 47.95 | 1,743,183 | -0.09(-0.19%) |
Aug 11, 2006 | 47.81 | 48.15 | 47.51 | 48.04 | 1,502,462 | +0.21(+0.45%) |
Aug 10, 2006 | 46.92 | 48.12 | 46.88 | 47.83 | 1,707,849 | +0.64(+1.35%) |
Aug 09, 2006 | 48.09 | 48.23 | 47.13 | 47.19 | 1,276,241 | -0.63(-1.31%) |
Aug 08, 2006 | 48.30 | 48.45 | 47.64 | 47.81 | 1,761,343 | -0.38(-0.80%) |
Aug 07, 2006 | 48.14 | 48.26 | 47.96 | 48.20 | 1,694,054 | +0.06(+0.13%) |
Aug 04, 2006 | 48.20 | 48.52 | 48.04 | 48.13 | 2,311,763 | +0.26(+0.55%) |
Aug 03, 2006 | 47.63 | 48.48 | 47.57 | 47.87 | 1,752,333 | +0.26(+0.55%) |
Aug 02, 2006 | 47.56 | 47.89 | 47.24 | 47.61 | 1,362,112 | +0.09(+0.19%) |