Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 57.11 | 57.14 | 55.51 | 55.54 | 2,401,915 | -1.56(-2.73%) |
Oct 30, 2006 | 55.96 | 57.43 | 55.67 | 57.10 | 2,290,548 | +1.02(+1.82%) |
Oct 27, 2006 | 57.18 | 57.55 | 56.01 | 56.08 | 1,853,635 | -1.10(-1.93%) |
Oct 26, 2006 | 56.67 | 57.20 | 55.87 | 57.18 | 2,191,739 | +0.64(+1.13%) |
Oct 25, 2006 | 56.38 | 56.76 | 55.51 | 56.54 | 2,355,685 | +0.02(+0.04%) |
Oct 24, 2006 | 57.24 | 57.40 | 56.48 | 56.52 | 2,508,314 | -0.72(-1.25%) |
Oct 23, 2006 | 54.36 | 57.30 | 54.36 | 57.24 | 5,959,179 | +2.88(+5.29%) |
Oct 20, 2006 | 55.30 | 55.39 | 54.32 | 54.36 | 1,931,192 | -0.67(-1.21%) |
Oct 19, 2006 | 54.35 | 55.18 | 54.12 | 55.03 | 1,869,229 | +0.69(+1.27%) |
Oct 18, 2006 | 55.45 | 55.59 | 54.27 | 54.34 | 2,674,330 | -0.58(-1.06%) |
Oct 17, 2006 | 55.18 | 55.24 | 54.28 | 54.92 | 2,013,441 | -0.67(-1.20%) |
Oct 16, 2006 | 55.22 | 55.88 | 54.71 | 55.59 | 2,317,872 | +0.34(+0.62%) |
Oct 13, 2006 | 55.29 | 55.43 | 54.79 | 55.25 | 1,477,029 | -0.33(-0.60%) |
Oct 12, 2006 | 54.71 | 55.58 | 54.67 | 55.58 | 2,485,406 | +0.87(+1.59%) |
Oct 11, 2006 | 53.98 | 54.93 | 53.63 | 54.71 | 2,996,425 | +0.30(+0.56%) |
Oct 10, 2006 | 54.46 | 54.83 | 53.75 | 54.41 | 2,811,365 | +0.12(+0.21%) |
Oct 09, 2006 | 53.40 | 55.15 | 53.09 | 54.29 | 3,220,264 | +0.89(+1.67%) |
Oct 06, 2006 | 54.27 | 54.29 | 53.04 | 53.40 | 3,011,468 | -1.01(-1.85%) |
Oct 05, 2006 | 52.64 | 54.52 | 52.17 | 54.41 | 8,663,870 | +2.42(+4.66%) |
Oct 04, 2006 | 50.38 | 52.06 | 49.96 | 51.98 | 3,975,132 | +1.42(+2.81%) |
Oct 03, 2006 | 51.13 | 51.13 | 50.01 | 50.56 | 2,499,206 | -0.35(-0.68%) |
Oct 02, 2006 | 50.20 | 51.40 | 49.99 | 50.91 | 2,327,256 | +0.57(+1.12%) |
Sep 29, 2006 | 51.89 | 52.09 | 50.22 | 50.35 | 3,429,336 | -1.54(-2.96%) |
Sep 28, 2006 | 51.26 | 51.97 | 50.72 | 51.88 | 2,706,898 | +0.62(+1.22%) |
Sep 27, 2006 | 51.77 | 52.37 | 51.08 | 51.26 | 3,257,938 | -0.51(-0.99%) |
Sep 26, 2006 | 50.78 | 52.06 | 50.56 | 51.77 | 3,553,261 | +0.63(+1.23%) |
Sep 25, 2006 | 50.04 | 51.14 | 49.77 | 51.14 | 2,547,645 | +1.55(+3.13%) |
Sep 22, 2006 | 49.89 | 50.31 | 49.24 | 49.59 | 2,494,100 | -0.37(-0.74%) |
Sep 21, 2006 | 51.38 | 51.41 | 49.70 | 49.96 | 3,084,470 | -1.51(-2.93%) |
Sep 20, 2006 | 50.87 | 51.74 | 50.40 | 51.47 | 3,676,773 | +1.51(+3.02%) |
Sep 19, 2006 | 49.41 | 50.05 | 48.84 | 49.96 | 2,143,438 | +0.56(+1.13%) |
Sep 18, 2006 | 49.07 | 49.64 | 48.83 | 49.41 | 1,359,866 | +0.13(+0.26%) |
Sep 15, 2006 | 49.46 | 49.63 | 48.48 | 49.27 | 3,335,495 | +0.39(+0.80%) |
Sep 14, 2006 | 49.10 | 49.46 | 48.56 | 48.88 | 1,863,709 | -0.40(-0.81%) |
Sep 13, 2006 | 48.55 | 49.28 | 48.33 | 49.28 | 2,235,899 | +0.70(+1.43%) |
Sep 12, 2006 | 47.03 | 48.98 | 46.89 | 48.59 | 3,875,771 | +1.56(+3.31%) |
Sep 11, 2006 | 46.75 | 47.64 | 46.32 | 47.03 | 2,043,387 | -0.07(-0.15%) |
Sep 08, 2006 | 46.43 | 47.13 | 46.04 | 47.10 | 1,439,769 | +0.76(+1.64%) |
Sep 07, 2006 | 46.06 | 46.86 | 45.30 | 46.34 | 1,832,107 | +0.10(+0.22%) |
Sep 06, 2006 | 46.51 | 46.82 | 46.03 | 46.24 | 1,813,201 | -0.85(-1.80%) |
Sep 05, 2006 | 47.10 | 47.58 | 46.70 | 47.09 | 2,094,862 | +0.01(+0.03%) |
Sep 01, 2006 | 46.75 | 47.35 | 46.49 | 47.07 | 1,693,002 | +0.31(+0.67%) |
Aug 31, 2006 | 47.32 | 47.50 | 46.36 | 46.76 | 3,214,330 | +0.86(+1.86%) |
Aug 30, 2006 | 45.65 | 46.20 | 45.29 | 45.91 | 1,954,514 | +0.25(+0.56%) |
Aug 29, 2006 | 44.88 | 45.66 | 44.50 | 45.65 | 2,372,107 | +0.59(+1.32%) |
Aug 28, 2006 | 44.48 | 45.33 | 44.48 | 45.06 | 1,835,005 | +0.58(+1.30%) |
Aug 25, 2006 | 44.03 | 44.78 | 43.84 | 44.48 | 1,881,650 | +0.17(+0.39%) |
Aug 24, 2006 | 45.01 | 45.01 | 43.88 | 44.30 | 2,696,686 | -0.64(-1.42%) |
Aug 23, 2006 | 45.18 | 45.36 | 44.58 | 44.94 | 1,442,943 | -0.13(-0.29%) |
Aug 22, 2006 | 45.36 | 45.56 | 44.72 | 45.07 | 2,516,180 | -0.59(-1.29%) |
Aug 21, 2006 | 45.74 | 45.91 | 45.22 | 45.66 | 1,959,344 | -0.55(-1.19%) |
Aug 18, 2006 | 46.81 | 46.81 | 45.84 | 46.21 | 2,777,279 | -0.12(-0.25%) |
Aug 17, 2006 | 45.65 | 46.98 | 45.46 | 46.33 | 6,762,209 | +0.38(+0.84%) |
Aug 16, 2006 | 43.48 | 45.94 | 43.01 | 45.94 | 19,687,150 | +5.71(+14.19%) |
Aug 15, 2006 | 40.22 | 40.40 | 38.95 | 40.23 | 6,456,122 | +0.69(+1.74%) |
Aug 14, 2006 | 40.36 | 40.51 | 38.99 | 39.54 | 4,998,827 | -0.65(-1.62%) |
Aug 11, 2006 | 40.63 | 40.82 | 40.19 | 40.20 | 2,145,370 | -0.29(-0.72%) |
Aug 10, 2006 | 39.89 | 40.63 | 39.53 | 40.49 | 2,241,971 | +0.53(+1.32%) |
Aug 09, 2006 | 40.22 | 40.74 | 39.85 | 39.96 | 1,774,836 | +0.00(+0.00%) |
Aug 08, 2006 | 40.94 | 41.10 | 39.53 | 39.96 | 3,233,512 | -0.96(-2.36%) |
Aug 07, 2006 | 40.14 | 41.04 | 39.87 | 40.92 | 2,126,326 | +0.78(+1.93%) |
Aug 04, 2006 | 40.72 | 41.20 | 39.85 | 40.14 | 2,636,794 | -0.35(-0.86%) |
Aug 03, 2006 | 38.55 | 41.01 | 38.45 | 40.49 | 5,856,368 | +2.37(+6.22%) |
Aug 02, 2006 | 37.81 | 38.25 | 37.59 | 38.12 | 2,350,855 | +0.31(+0.82%) |