Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.48 | 46.89 | 46.60 | 46.89 | 6,926,759 | +0.41(+0.87%) |
Oct 30, 2006 | 46.46 | 46.62 | 46.42 | 46.48 | 4,817,612 | +0.03(+0.07%) |
Oct 27, 2006 | 46.85 | 46.88 | 46.30 | 46.45 | 6,499,307 | -0.45(-0.95%) |
Oct 26, 2006 | 46.12 | 47.03 | 46.11 | 46.90 | 7,130,929 | +0.78(+1.69%) |
Oct 25, 2006 | 46.00 | 46.30 | 46.00 | 46.12 | 8,714,361 | +0.13(+0.28%) |
Oct 24, 2006 | 45.95 | 46.32 | 45.84 | 45.99 | 10,813,891 | +0.04(+0.09%) |
Oct 23, 2006 | 46.85 | 47.32 | 45.65 | 45.95 | 23,903,742 | -1.13(-2.40%) |
Oct 20, 2006 | 47.21 | 47.24 | 46.78 | 47.08 | 5,837,109 | +0.06(+0.12%) |
Oct 19, 2006 | 46.99 | 47.13 | 46.70 | 47.02 | 5,928,838 | +0.03(+0.07%) |
Oct 18, 2006 | 47.22 | 47.39 | 46.80 | 46.99 | 8,348,062 | -0.14(-0.29%) |
Oct 17, 2006 | 46.75 | 47.17 | 46.61 | 47.12 | 6,886,442 | +0.37(+0.80%) |
Oct 16, 2006 | 47.03 | 47.04 | 46.74 | 46.75 | 5,053,222 | -0.31(-0.65%) |
Oct 13, 2006 | 46.96 | 47.06 | 46.75 | 47.06 | 8,486,395 | +0.11(+0.22%) |
Oct 12, 2006 | 46.68 | 47.00 | 46.57 | 46.95 | 7,772,168 | +0.36(+0.77%) |
Oct 11, 2006 | 46.72 | 46.82 | 46.30 | 46.60 | 9,061,427 | -0.17(-0.36%) |
Oct 10, 2006 | 46.07 | 46.77 | 46.02 | 46.77 | 14,842,068 | +0.92(+2.02%) |
Oct 09, 2006 | 45.79 | 45.96 | 45.53 | 45.84 | 5,072,579 | -0.06(-0.12%) |
Oct 06, 2006 | 45.62 | 45.91 | 45.57 | 45.90 | 5,088,977 | -0.05(-0.11%) |
Oct 05, 2006 | 45.65 | 45.95 | 45.52 | 45.95 | 3,868,145 | +0.07(+0.16%) |
Oct 04, 2006 | 45.42 | 45.92 | 45.15 | 45.88 | 6,477,855 | +0.46(+1.02%) |
Oct 03, 2006 | 44.76 | 45.42 | 44.76 | 45.41 | 7,029,460 | +0.66(+1.47%) |
Oct 02, 2006 | 45.49 | 45.49 | 44.61 | 44.76 | 6,298,959 | -0.73(-1.60%) |
Sep 29, 2006 | 45.26 | 45.50 | 45.06 | 45.49 | 6,127,337 | +0.07(+0.16%) |
Sep 28, 2006 | 45.32 | 45.57 | 45.11 | 45.41 | 5,293,640 | -0.03(-0.07%) |
Sep 27, 2006 | 45.29 | 45.45 | 45.00 | 45.45 | 7,965,982 | +0.06(+0.13%) |
Sep 26, 2006 | 44.49 | 45.51 | 44.33 | 45.39 | 11,691,479 | +0.83(+1.86%) |
Sep 25, 2006 | 44.20 | 44.74 | 43.69 | 44.56 | 7,728,276 | +0.67(+1.53%) |
Sep 22, 2006 | 43.90 | 44.20 | 43.80 | 43.89 | 3,394,459 | -0.11(-0.24%) |
Sep 21, 2006 | 43.90 | 44.67 | 43.81 | 43.99 | 9,594,909 | -0.02(-0.04%) |
Sep 20, 2006 | 43.54 | 44.07 | 43.39 | 44.01 | 5,211,282 | +0.69(+1.59%) |
Sep 19, 2006 | 43.32 | 43.47 | 43.14 | 43.32 | 4,392,750 | -0.06(-0.15%) |
Sep 18, 2006 | 43.58 | 43.65 | 43.17 | 43.38 | 3,749,538 | -0.21(-0.48%) |
Sep 15, 2006 | 43.70 | 43.80 | 43.38 | 43.60 | 8,005,682 | +0.22(+0.50%) |
Sep 14, 2006 | 43.33 | 43.51 | 43.19 | 43.38 | 4,118,920 | +0.06(+0.13%) |
Sep 13, 2006 | 42.74 | 43.42 | 42.66 | 43.32 | 5,406,699 | +0.65(+1.52%) |
Sep 12, 2006 | 42.65 | 42.85 | 42.51 | 42.67 | 4,860,518 | +0.11(+0.25%) |
Sep 11, 2006 | 42.58 | 42.69 | 42.46 | 42.57 | 6,348,029 | -0.11(-0.27%) |
Sep 08, 2006 | 41.78 | 42.88 | 41.76 | 42.68 | 7,220,439 | +0.26(+0.61%) |
Sep 07, 2006 | 42.24 | 42.74 | 42.23 | 42.42 | 5,370,204 | -0.02(-0.04%) |
Sep 06, 2006 | 42.50 | 42.61 | 42.37 | 42.44 | 4,649,566 | -0.27(-0.63%) |
Sep 05, 2006 | 42.30 | 42.87 | 42.26 | 42.70 | 4,178,716 | +0.08(+0.19%) |
Sep 01, 2006 | 42.63 | 42.77 | 42.56 | 42.62 | 3,784,060 | +0.01(+0.02%) |
Aug 31, 2006 | 42.42 | 42.71 | 42.42 | 42.61 | 3,995,135 | +0.06(+0.13%) |
Aug 30, 2006 | 42.73 | 42.74 | 42.48 | 42.56 | 5,074,058 | -0.06(-0.15%) |
Aug 29, 2006 | 42.99 | 43.01 | 42.42 | 42.62 | 5,233,721 | -0.32(-0.74%) |
Aug 28, 2006 | 42.85 | 43.08 | 42.82 | 42.94 | 3,167,726 | +0.02(+0.04%) |
Aug 25, 2006 | 42.99 | 42.99 | 42.73 | 42.92 | 3,707,373 | -0.17(-0.40%) |
Aug 24, 2006 | 43.17 | 43.23 | 42.99 | 43.09 | 2,963,679 | +0.11(+0.25%) |
Aug 23, 2006 | 42.99 | 43.17 | 42.95 | 42.99 | 4,741,295 | -0.07(-0.17%) |
Aug 22, 2006 | 43.07 | 43.34 | 42.89 | 43.06 | 3,135,794 | -0.17(-0.39%) |
Aug 21, 2006 | 43.20 | 43.32 | 42.85 | 43.23 | 4,593,222 | +0.03(+0.08%) |
Aug 18, 2006 | 43.42 | 43.42 | 43.08 | 43.20 | 3,478,544 | -0.20(-0.47%) |
Aug 17, 2006 | 43.01 | 43.57 | 42.78 | 43.40 | 4,294,240 | +0.39(+0.91%) |
Aug 16, 2006 | 42.83 | 43.10 | 42.78 | 43.01 | 3,777,895 | +0.18(+0.42%) |
Aug 15, 2006 | 42.52 | 42.96 | 42.27 | 42.83 | 4,617,017 | +0.82(+1.95%) |
Aug 14, 2006 | 42.30 | 42.34 | 41.97 | 42.01 | 4,048,150 | +0.00(+0.00%) |
Aug 11, 2006 | 41.89 | 42.09 | 41.52 | 42.01 | 5,285,750 | -0.15(-0.35%) |
Aug 10, 2006 | 42.23 | 42.23 | 41.87 | 42.16 | 4,824,147 | -0.06(-0.15%) |
Aug 09, 2006 | 42.44 | 42.61 | 42.19 | 42.23 | 6,274,424 | -0.17(-0.40%) |
Aug 08, 2006 | 42.42 | 42.99 | 42.15 | 42.40 | 6,374,536 | +0.14(+0.33%) |
Aug 07, 2006 | 42.15 | 42.59 | 42.10 | 42.26 | 4,155,167 | -0.09(-0.21%) |
Aug 04, 2006 | 42.48 | 42.93 | 42.18 | 42.35 | 5,477,714 | +0.06(+0.15%) |
Aug 03, 2006 | 41.69 | 42.36 | 41.69 | 42.28 | 4,463,519 | +0.29(+0.70%) |
Aug 02, 2006 | 42.18 | 42.30 | 41.83 | 41.99 | 5,765,970 | -0.28(-0.65%) |