Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 49.58 | 49.97 | 49.03 | 49.49 | 4,265,214 | -0.06(-0.13%) |
Oct 30, 2006 | 49.58 | 49.75 | 49.30 | 49.55 | 1,901,209 | -0.01(-0.01%) |
Oct 27, 2006 | 49.71 | 50.05 | 49.51 | 49.56 | 3,710,496 | -0.18(-0.37%) |
Oct 26, 2006 | 49.88 | 49.90 | 49.30 | 49.74 | 3,811,021 | -0.14(-0.28%) |
Oct 25, 2006 | 50.06 | 50.19 | 49.48 | 49.88 | 3,660,313 | -0.27(-0.54%) |
Oct 24, 2006 | 50.19 | 50.58 | 50.03 | 50.15 | 5,092,353 | -0.13(-0.25%) |
Oct 23, 2006 | 49.27 | 50.77 | 49.27 | 50.27 | 8,403,778 | +1.02(+2.06%) |
Oct 20, 2006 | 49.02 | 49.84 | 48.52 | 49.26 | 12,742,912 | +1.30(+2.71%) |
Oct 19, 2006 | 47.41 | 48.00 | 47.41 | 47.96 | 4,433,765 | +0.55(+1.15%) |
Oct 18, 2006 | 47.71 | 47.86 | 47.20 | 47.41 | 4,088,698 | -0.17(-0.36%) |
Oct 17, 2006 | 47.23 | 47.71 | 47.17 | 47.58 | 4,009,840 | +0.03(+0.07%) |
Oct 16, 2006 | 47.45 | 47.70 | 47.29 | 47.55 | 3,078,512 | +0.22(+0.46%) |
Oct 13, 2006 | 47.60 | 47.66 | 47.30 | 47.33 | 2,793,028 | -0.02(-0.04%) |
Oct 12, 2006 | 47.35 | 47.42 | 46.99 | 47.35 | 3,362,562 | -0.03(-0.05%) |
Oct 11, 2006 | 47.20 | 47.45 | 47.07 | 47.37 | 4,246,256 | +0.17(+0.36%) |
Oct 10, 2006 | 47.51 | 47.55 | 47.17 | 47.20 | 3,024,506 | -0.38(-0.79%) |
Oct 09, 2006 | 47.43 | 47.65 | 47.35 | 47.58 | 2,896,102 | -0.09(-0.20%) |
Oct 06, 2006 | 47.66 | 47.81 | 47.56 | 47.67 | 4,134,261 | +0.02(+0.04%) |
Oct 05, 2006 | 47.08 | 47.67 | 47.08 | 47.66 | 4,168,354 | +0.66(+1.40%) |
Oct 04, 2006 | 46.47 | 47.09 | 46.47 | 47.00 | 4,819,455 | +0.53(+1.13%) |
Oct 03, 2006 | 45.99 | 46.53 | 45.82 | 46.47 | 4,738,047 | +0.28(+0.60%) |
Oct 02, 2006 | 46.89 | 46.89 | 46.03 | 46.19 | 4,688,502 | -0.52(-1.12%) |
Sep 29, 2006 | 46.83 | 47.08 | 46.64 | 46.71 | 4,129,641 | -0.11(-0.24%) |
Sep 28, 2006 | 46.83 | 47.07 | 46.53 | 46.83 | 4,360,641 | -0.03(-0.07%) |
Sep 27, 2006 | 46.98 | 47.06 | 46.67 | 46.86 | 5,417,824 | -0.06(-0.13%) |
Sep 26, 2006 | 46.51 | 47.08 | 46.45 | 46.92 | 7,788,202 | +0.66(+1.42%) |
Sep 25, 2006 | 45.94 | 46.32 | 45.59 | 46.26 | 6,745,994 | +0.40(+0.86%) |
Sep 22, 2006 | 46.01 | 46.17 | 45.33 | 45.87 | 3,837,466 | -0.03(-0.05%) |
Sep 21, 2006 | 46.29 | 46.42 | 45.62 | 45.89 | 5,317,300 | -0.19(-0.42%) |
Sep 20, 2006 | 46.01 | 46.51 | 45.93 | 46.09 | 6,141,412 | +0.11(+0.23%) |
Sep 19, 2006 | 46.94 | 47.31 | 45.80 | 45.98 | 4,175,363 | -0.40(-0.87%) |
Sep 18, 2006 | 46.34 | 46.70 | 46.14 | 46.38 | 3,948,824 | -0.16(-0.34%) |
Sep 15, 2006 | 46.61 | 46.89 | 46.46 | 46.54 | 9,011,706 | +0.38(+0.83%) |
Sep 14, 2006 | 46.07 | 46.31 | 45.95 | 46.16 | 4,181,417 | +0.10(+0.22%) |
Sep 13, 2006 | 45.57 | 46.32 | 45.57 | 46.05 | 5,665,711 | +0.50(+1.10%) |
Sep 12, 2006 | 44.99 | 45.67 | 44.71 | 45.55 | 6,161,485 | +0.77(+1.71%) |
Sep 11, 2006 | 44.89 | 44.89 | 44.44 | 44.79 | 3,488,099 | -0.10(-0.22%) |
Sep 08, 2006 | 44.41 | 44.94 | 44.32 | 44.89 | 3,690,263 | +0.58(+1.30%) |
Sep 07, 2006 | 44.88 | 45.01 | 44.31 | 44.31 | 5,220,758 | -0.57(-1.27%) |
Sep 06, 2006 | 44.79 | 45.03 | 44.59 | 44.88 | 3,988,652 | +0.09(+0.21%) |
Sep 05, 2006 | 45.03 | 45.19 | 44.65 | 44.79 | 4,640,709 | -0.23(-0.52%) |
Sep 01, 2006 | 45.03 | 45.40 | 44.98 | 45.02 | 3,962,525 | +0.01(+0.03%) |
Aug 31, 2006 | 45.07 | 45.18 | 44.85 | 45.01 | 2,836,997 | +0.16(+0.36%) |
Aug 30, 2006 | 45.19 | 45.19 | 44.84 | 44.84 | 4,097,620 | -0.11(-0.24%) |
Aug 29, 2006 | 44.53 | 45.08 | 44.22 | 44.95 | 5,110,674 | +0.42(+0.94%) |
Aug 28, 2006 | 43.78 | 44.75 | 43.78 | 44.53 | 4,227,299 | +0.64(+1.46%) |
Aug 25, 2006 | 43.98 | 44.19 | 43.70 | 43.89 | 4,914,882 | -0.11(-0.26%) |
Aug 24, 2006 | 44.25 | 44.30 | 43.72 | 44.00 | 3,958,861 | -0.15(-0.34%) |
Aug 23, 2006 | 44.60 | 44.84 | 43.96 | 44.15 | 4,434,721 | -0.60(-1.33%) |
Aug 22, 2006 | 44.65 | 45.03 | 44.64 | 44.75 | 3,334,046 | +0.11(+0.24%) |
Aug 21, 2006 | 44.76 | 44.86 | 44.53 | 44.64 | 3,882,232 | -0.06(-0.13%) |
Aug 18, 2006 | 44.89 | 44.92 | 44.59 | 44.70 | 3,959,976 | +0.01(+0.01%) |
Aug 17, 2006 | 44.44 | 44.92 | 44.25 | 44.69 | 5,045,994 | +0.26(+0.58%) |
Aug 16, 2006 | 44.13 | 44.53 | 44.03 | 44.44 | 8,355,825 | +0.63(+1.45%) |
Aug 15, 2006 | 43.62 | 43.84 | 43.43 | 43.80 | 7,408,884 | +0.73(+1.69%) |
Aug 14, 2006 | 43.02 | 43.49 | 42.97 | 43.07 | 7,218,668 | +0.06(+0.13%) |
Aug 11, 2006 | 43.03 | 43.27 | 42.92 | 43.02 | 5,366,526 | +0.08(+0.18%) |
Aug 10, 2006 | 42.94 | 43.33 | 42.86 | 42.94 | 4,977,650 | +0.07(+0.16%) |
Aug 09, 2006 | 43.54 | 43.54 | 42.80 | 42.87 | 5,704,902 | -0.16(-0.38%) |
Aug 08, 2006 | 43.59 | 43.63 | 42.86 | 43.04 | 6,487,912 | -0.28(-0.64%) |
Aug 07, 2006 | 43.56 | 43.57 | 43.17 | 43.31 | 5,756,996 | -0.28(-0.65%) |
Aug 04, 2006 | 43.88 | 44.12 | 43.35 | 43.59 | 6,587,162 | +0.11(+0.25%) |
Aug 03, 2006 | 43.69 | 43.81 | 43.44 | 43.49 | 7,321,742 | -0.21(-0.47%) |
Aug 02, 2006 | 43.88 | 44.00 | 43.66 | 43.69 | 7,703,131 | -0.19(-0.43%) |