Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 50.31 | 50.94 | 50.30 | 50.77 | 3,491,378 | +0.58(+1.15%) |
Oct 30, 2006 | 50.01 | 50.27 | 49.64 | 50.20 | 2,269,193 | +0.17(+0.34%) |
Oct 27, 2006 | 50.29 | 50.83 | 49.61 | 50.03 | 4,300,626 | -0.26(-0.51%) |
Oct 26, 2006 | 51.42 | 51.79 | 50.17 | 50.29 | 4,985,520 | -1.36(-2.64%) |
Oct 25, 2006 | 51.86 | 51.89 | 51.40 | 51.65 | 3,226,855 | +0.16(+0.32%) |
Oct 24, 2006 | 50.68 | 51.60 | 50.50 | 51.48 | 2,808,376 | +0.76(+1.50%) |
Oct 23, 2006 | 49.72 | 50.86 | 49.64 | 50.72 | 2,865,282 | +0.94(+1.89%) |
Oct 20, 2006 | 50.01 | 50.19 | 49.49 | 49.78 | 2,184,172 | -0.17(-0.34%) |
Oct 19, 2006 | 49.49 | 50.35 | 49.47 | 49.95 | 2,545,340 | +0.08(+0.16%) |
Oct 18, 2006 | 50.09 | 50.58 | 49.70 | 49.87 | 3,056,814 | -0.23(-0.46%) |
Oct 17, 2006 | 49.01 | 50.10 | 48.29 | 50.10 | 5,672,307 | +0.79(+1.61%) |
Oct 16, 2006 | 47.39 | 49.35 | 47.38 | 49.31 | 5,401,566 | +2.10(+4.45%) |
Oct 13, 2006 | 47.05 | 47.59 | 47.02 | 47.21 | 3,331,204 | -0.79(-1.65%) |
Oct 12, 2006 | 48.08 | 48.25 | 46.25 | 48.00 | 10,476,568 | +1.28(+2.74%) |
Oct 11, 2006 | 46.98 | 46.98 | 46.35 | 46.72 | 1,803,270 | -0.35(-0.74%) |
Oct 10, 2006 | 47.52 | 47.53 | 46.72 | 47.07 | 1,938,573 | -0.24(-0.50%) |
Oct 09, 2006 | 47.34 | 47.41 | 47.01 | 47.30 | 2,074,687 | -0.16(-0.34%) |
Oct 06, 2006 | 46.65 | 47.53 | 46.46 | 47.47 | 2,500,464 | +0.56(+1.20%) |
Oct 05, 2006 | 46.31 | 46.97 | 46.02 | 46.90 | 2,449,371 | +0.73(+1.57%) |
Oct 04, 2006 | 46.53 | 46.60 | 46.01 | 46.18 | 3,090,606 | -0.50(-1.08%) |
Oct 03, 2006 | 46.59 | 46.94 | 46.32 | 46.68 | 1,635,797 | +0.09(+0.19%) |
Oct 02, 2006 | 46.57 | 46.88 | 46.32 | 46.59 | 1,995,208 | +0.17(+0.37%) |
Sep 29, 2006 | 46.64 | 47.10 | 46.36 | 46.42 | 2,416,931 | -0.55(-1.18%) |
Sep 28, 2006 | 47.05 | 47.50 | 46.76 | 46.98 | 3,056,544 | +0.11(+0.24%) |
Sep 27, 2006 | 47.72 | 48.65 | 46.79 | 46.87 | 5,987,112 | -0.91(-1.90%) |
Sep 26, 2006 | 46.98 | 47.93 | 46.79 | 47.78 | 4,041,915 | +0.88(+1.88%) |
Sep 25, 2006 | 45.57 | 46.92 | 45.51 | 46.90 | 4,002,176 | +1.63(+3.61%) |
Sep 22, 2006 | 45.84 | 45.84 | 44.85 | 45.26 | 1,398,308 | -0.39(-0.86%) |
Sep 21, 2006 | 45.20 | 45.92 | 45.16 | 45.65 | 2,017,240 | +0.52(+1.15%) |
Sep 20, 2006 | 45.43 | 45.43 | 44.98 | 45.14 | 1,320,452 | +0.03(+0.07%) |
Sep 19, 2006 | 45.06 | 45.20 | 44.71 | 45.11 | 1,363,300 | +0.04(+0.08%) |
Sep 18, 2006 | 45.36 | 45.46 | 44.83 | 45.07 | 1,574,702 | -0.06(-0.13%) |
Sep 15, 2006 | 45.28 | 45.48 | 44.71 | 45.13 | 2,889,747 | +0.09(+0.20%) |
Sep 14, 2006 | 45.28 | 45.50 | 44.74 | 45.04 | 1,965,606 | -0.55(-1.22%) |
Sep 13, 2006 | 45.27 | 46.11 | 45.27 | 45.60 | 3,540,579 | +0.17(+0.37%) |
Sep 12, 2006 | 44.27 | 45.50 | 44.10 | 45.43 | 3,339,314 | +1.23(+2.78%) |
Sep 11, 2006 | 43.48 | 44.26 | 43.48 | 44.20 | 1,800,432 | +0.25(+0.57%) |
Sep 08, 2006 | 42.98 | 43.95 | 42.87 | 43.95 | 3,115,612 | +1.04(+2.41%) |
Sep 07, 2006 | 42.80 | 43.17 | 42.54 | 42.91 | 1,473,191 | -0.10(-0.22%) |
Sep 06, 2006 | 42.84 | 43.28 | 42.83 | 43.01 | 2,126,050 | -0.29(-0.67%) |
Sep 05, 2006 | 43.69 | 44.02 | 43.26 | 43.29 | 2,365,702 | -0.46(-1.05%) |
Sep 01, 2006 | 43.65 | 44.02 | 43.39 | 43.75 | 1,697,434 | +0.47(+1.08%) |
Aug 31, 2006 | 43.83 | 44.04 | 43.29 | 43.29 | 2,108,614 | -0.58(-1.33%) |
Aug 30, 2006 | 43.61 | 43.96 | 43.59 | 43.87 | 1,762,990 | +0.37(+0.85%) |
Aug 29, 2006 | 43.32 | 43.62 | 43.05 | 43.50 | 2,850,278 | +0.19(+0.43%) |
Aug 28, 2006 | 42.81 | 43.51 | 42.78 | 43.32 | 1,462,648 | +0.58(+1.37%) |
Aug 25, 2006 | 42.72 | 42.87 | 42.54 | 42.73 | 1,455,619 | -0.18(-0.41%) |
Aug 24, 2006 | 42.95 | 43.23 | 42.72 | 42.91 | 1,868,691 | +0.05(+0.12%) |
Aug 23, 2006 | 43.43 | 43.49 | 42.62 | 42.86 | 1,395,605 | -0.53(-1.21%) |
Aug 22, 2006 | 43.28 | 43.71 | 43.25 | 43.38 | 1,774,615 | +0.27(+0.62%) |
Aug 21, 2006 | 43.65 | 43.88 | 43.07 | 43.12 | 2,323,125 | -0.87(-1.97%) |
Aug 18, 2006 | 43.50 | 44.01 | 43.26 | 43.98 | 1,704,057 | +0.53(+1.21%) |
Aug 17, 2006 | 43.35 | 43.83 | 43.35 | 43.46 | 1,943,574 | -0.15(-0.34%) |