Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.11 | 54.23 | 53.44 | 53.81 | 10,627,557 | -0.42(-0.77%) |
Oct 30, 2006 | 53.43 | 54.53 | 53.39 | 54.23 | 9,280,246 | +0.69(+1.30%) |
Oct 27, 2006 | 53.78 | 54.58 | 53.41 | 53.53 | 9,602,648 | -0.33(-0.61%) |
Oct 26, 2006 | 53.28 | 54.10 | 52.97 | 53.86 | 10,218,408 | +0.39(+0.73%) |
Oct 25, 2006 | 53.08 | 53.47 | 53.04 | 53.47 | 10,159,852 | +0.35(+0.65%) |
Oct 24, 2006 | 53.38 | 53.47 | 52.82 | 53.12 | 26,818,376 | +1.11(+2.14%) |
Oct 23, 2006 | 52.05 | 52.36 | 51.39 | 52.01 | 15,159,118 | -0.41(-0.78%) |
Oct 20, 2006 | 51.96 | 52.46 | 51.39 | 52.42 | 15,773,267 | +0.64(+1.23%) |
Oct 19, 2006 | 51.70 | 51.86 | 51.24 | 51.78 | 12,527,068 | +0.48(+0.93%) |
Oct 18, 2006 | 51.05 | 51.61 | 50.56 | 51.31 | 11,095,089 | +0.42(+0.82%) |
Oct 17, 2006 | 50.93 | 51.09 | 50.44 | 50.89 | 13,619,048 | -0.45(-0.88%) |
Oct 16, 2006 | 51.49 | 51.60 | 50.90 | 51.34 | 13,504,659 | -0.56(-1.08%) |
Oct 13, 2006 | 52.31 | 52.52 | 51.59 | 51.90 | 10,160,328 | -0.62(-1.17%) |
Oct 12, 2006 | 52.20 | 52.54 | 51.93 | 52.52 | 8,214,205 | +0.44(+0.84%) |
Oct 11, 2006 | 51.94 | 52.39 | 51.42 | 52.08 | 9,975,985 | -0.18(-0.35%) |
Oct 10, 2006 | 52.41 | 52.56 | 51.86 | 52.26 | 6,583,167 | -0.13(-0.26%) |
Oct 09, 2006 | 52.24 | 52.59 | 52.07 | 52.40 | 6,868,743 | -0.06(-0.12%) |
Oct 06, 2006 | 52.91 | 52.93 | 52.11 | 52.46 | 9,514,005 | -0.51(-0.96%) |
Oct 05, 2006 | 51.69 | 53.11 | 51.64 | 52.97 | 17,838,346 | +1.25(+2.41%) |
Oct 04, 2006 | 50.55 | 51.73 | 50.50 | 51.73 | 17,951,028 | +1.16(+2.30%) |
Oct 03, 2006 | 49.98 | 50.82 | 49.87 | 50.56 | 12,179,605 | +0.73(+1.47%) |
Oct 02, 2006 | 50.61 | 50.95 | 49.68 | 49.83 | 11,695,821 | -0.87(-1.72%) |
Sep 29, 2006 | 50.74 | 51.19 | 50.32 | 50.71 | 9,073,466 | -0.01(-0.03%) |
Sep 28, 2006 | 50.58 | 51.20 | 50.38 | 50.72 | 17,154,182 | -0.42(-0.82%) |
Sep 27, 2006 | 50.00 | 51.30 | 49.71 | 51.14 | 20,759,818 | +0.99(+1.96%) |
Sep 26, 2006 | 50.71 | 50.85 | 49.81 | 50.15 | 10,178,828 | -0.33(-0.66%) |
Sep 25, 2006 | 50.45 | 50.76 | 49.48 | 50.49 | 13,185,743 | +0.23(+0.47%) |
Sep 22, 2006 | 51.27 | 51.31 | 49.98 | 50.25 | 12,488,047 | -0.79(-1.56%) |
Sep 21, 2006 | 50.51 | 51.44 | 50.37 | 51.05 | 18,890,268 | +0.73(+1.45%) |
Sep 20, 2006 | 49.69 | 50.49 | 49.61 | 50.32 | 14,287,911 | +1.08(+2.20%) |
Sep 19, 2006 | 49.59 | 49.62 | 49.12 | 49.23 | 17,563,584 | -0.22(-0.44%) |
Sep 18, 2006 | 49.36 | 49.63 | 49.15 | 49.45 | 11,682,871 | -0.01(-0.01%) |
Sep 15, 2006 | 49.62 | 49.63 | 49.01 | 49.46 | 13,924,136 | +0.14(+0.29%) |
Sep 14, 2006 | 49.04 | 49.57 | 48.73 | 49.32 | 8,067,957 | +0.30(+0.61%) |
Sep 13, 2006 | 48.78 | 49.29 | 48.53 | 49.02 | 7,838,052 | -0.01(-0.01%) |
Sep 12, 2006 | 48.56 | 49.18 | 48.15 | 49.03 | 8,283,153 | +0.62(+1.27%) |
Sep 11, 2006 | 47.96 | 48.56 | 47.67 | 48.41 | 9,785,714 | +0.26(+0.53%) |
Sep 08, 2006 | 48.51 | 48.58 | 48.04 | 48.15 | 6,433,695 | -0.28(-0.59%) |
Sep 07, 2006 | 48.66 | 48.71 | 48.13 | 48.44 | 8,494,946 | -0.11(-0.23%) |
Sep 06, 2006 | 48.80 | 49.03 | 48.44 | 48.55 | 6,849,240 | -0.55(-1.11%) |
Sep 05, 2006 | 48.79 | 49.41 | 48.23 | 49.10 | 7,537,857 | +0.62(+1.27%) |
Sep 01, 2006 | 48.35 | 48.86 | 48.20 | 48.48 | 5,104,438 | +0.26(+0.53%) |
Aug 31, 2006 | 48.65 | 48.74 | 48.10 | 48.22 | 6,420,766 | -0.15(-0.31%) |
Aug 30, 2006 | 48.81 | 48.84 | 48.14 | 48.37 | 7,092,396 | -0.24(-0.50%) |
Aug 29, 2006 | 48.58 | 48.76 | 48.19 | 48.61 | 7,546,111 | +0.23(+0.47%) |
Aug 28, 2006 | 47.98 | 48.76 | 47.86 | 48.39 | 7,548,684 | +0.52(+1.10%) |
Aug 25, 2006 | 47.37 | 48.27 | 47.31 | 47.86 | 6,602,478 | +0.29(+0.61%) |
Aug 24, 2006 | 47.96 | 48.04 | 47.25 | 47.57 | 5,343,191 | -0.15(-0.31%) |
Aug 23, 2006 | 47.42 | 47.83 | 47.36 | 47.72 | 7,546,379 | +0.41(+0.87%) |
Aug 22, 2006 | 47.44 | 48.13 | 47.20 | 47.31 | 6,734,240 | -0.19(-0.40%) |
Aug 21, 2006 | 47.43 | 48.01 | 47.32 | 47.50 | 4,791,616 | -0.21(-0.45%) |
Aug 18, 2006 | 47.69 | 48.07 | 47.49 | 47.71 | 7,226,672 | +0.28(+0.58%) |
Aug 17, 2006 | 47.44 | 47.97 | 47.13 | 47.44 | 10,040,902 | +0.22(+0.47%) |
Aug 16, 2006 | 46.84 | 47.49 | 46.51 | 47.22 | 15,263,900 | +0.65(+1.40%) |
Aug 15, 2006 | 47.08 | 47.32 | 46.05 | 46.57 | 13,206,777 | +0.00(+0.00%) |
Aug 14, 2006 | 47.25 | 47.45 | 46.47 | 46.57 | 10,007,112 | -0.50(-1.07%) |
Aug 11, 2006 | 47.26 | 47.49 | 46.64 | 47.07 | 9,126,569 | -0.36(-0.76%) |
Aug 10, 2006 | 47.38 | 47.74 | 47.25 | 47.43 | 10,061,933 | -0.26(-0.55%) |
Aug 09, 2006 | 47.83 | 48.63 | 47.65 | 47.69 | 9,224,661 | +0.18(+0.39%) |
Aug 08, 2006 | 48.06 | 48.16 | 47.30 | 47.51 | 12,575,773 | -0.60(-1.25%) |
Aug 07, 2006 | 48.60 | 48.88 | 48.10 | 48.11 | 9,279,641 | -0.65(-1.34%) |
Aug 04, 2006 | 49.93 | 50.15 | 48.20 | 48.76 | 20,399,738 | -1.51(-3.00%) |
Aug 03, 2006 | 49.90 | 50.68 | 49.32 | 50.27 | 16,290,628 | +0.11(+0.21%) |
Aug 02, 2006 | 49.69 | 50.54 | 49.46 | 50.17 | 12,765,804 | +0.50(+1.01%) |