Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 49.24 | 49.62 | 48.69 | 49.15 | 4,294,837 | -0.06(-0.13%) |
Oct 30, 2006 | 49.24 | 49.40 | 48.96 | 49.21 | 1,914,413 | -0.01(-0.01%) |
Oct 27, 2006 | 49.37 | 49.70 | 49.17 | 49.22 | 3,736,266 | -0.18(-0.37%) |
Oct 26, 2006 | 49.53 | 49.56 | 48.96 | 49.40 | 3,837,489 | -0.14(-0.28%) |
Oct 25, 2006 | 49.71 | 49.84 | 49.13 | 49.53 | 3,685,734 | -0.27(-0.54%) |
Oct 24, 2006 | 49.84 | 50.23 | 49.68 | 49.80 | 5,127,721 | -0.12(-0.25%) |
Oct 23, 2006 | 48.94 | 50.42 | 48.94 | 49.93 | 8,462,143 | +1.01(+2.06%) |
Oct 20, 2006 | 48.68 | 49.50 | 48.18 | 48.92 | 12,831,414 | +1.29(+2.71%) |
Oct 19, 2006 | 47.08 | 47.67 | 47.08 | 47.63 | 4,464,558 | +0.54(+1.15%) |
Oct 18, 2006 | 47.38 | 47.53 | 46.88 | 47.08 | 4,117,095 | -0.17(-0.36%) |
Oct 17, 2006 | 46.91 | 47.38 | 46.85 | 47.25 | 4,037,689 | +0.03(+0.07%) |
Oct 16, 2006 | 47.13 | 47.37 | 46.97 | 47.22 | 3,099,893 | +0.22(+0.46%) |
Oct 13, 2006 | 47.27 | 47.33 | 46.97 | 47.00 | 2,812,426 | -0.02(-0.04%) |
Oct 12, 2006 | 47.03 | 47.10 | 46.67 | 47.02 | 3,385,916 | -0.02(-0.05%) |
Oct 11, 2006 | 46.88 | 47.13 | 46.75 | 47.05 | 4,275,747 | +0.17(+0.36%) |
Oct 10, 2006 | 47.18 | 47.23 | 46.84 | 46.88 | 3,045,511 | -0.37(-0.79%) |
Oct 09, 2006 | 47.10 | 47.32 | 47.02 | 47.25 | 2,916,215 | -0.09(-0.20%) |
Oct 06, 2006 | 47.33 | 47.48 | 47.23 | 47.35 | 4,162,974 | +0.02(+0.04%) |
Oct 05, 2006 | 46.75 | 47.35 | 46.75 | 47.33 | 4,197,304 | +0.65(+1.40%) |
Oct 04, 2006 | 46.15 | 46.77 | 46.15 | 46.67 | 4,852,927 | +0.52(+1.13%) |
Oct 03, 2006 | 45.67 | 46.20 | 45.51 | 46.15 | 4,770,954 | +0.27(+0.60%) |
Oct 02, 2006 | 46.57 | 46.57 | 45.71 | 45.87 | 4,721,064 | -0.52(-1.12%) |
Sep 29, 2006 | 46.50 | 46.75 | 46.32 | 46.39 | 4,158,322 | -0.11(-0.24%) |
Sep 28, 2006 | 46.50 | 46.75 | 46.20 | 46.50 | 4,390,927 | -0.03(-0.07%) |
Sep 27, 2006 | 46.66 | 46.73 | 46.35 | 46.53 | 5,455,452 | -0.06(-0.13%) |
Sep 26, 2006 | 46.19 | 46.75 | 46.13 | 46.60 | 7,842,293 | +0.65(+1.42%) |
Sep 25, 2006 | 45.62 | 46.01 | 45.28 | 45.94 | 6,792,846 | +0.39(+0.86%) |
Sep 22, 2006 | 45.69 | 45.86 | 45.02 | 45.55 | 3,864,118 | -0.02(-0.05%) |
Sep 21, 2006 | 45.97 | 46.10 | 45.30 | 45.58 | 5,354,229 | -0.19(-0.42%) |
Sep 20, 2006 | 45.69 | 46.19 | 45.61 | 45.77 | 6,184,065 | +0.11(+0.23%) |
Sep 19, 2006 | 46.62 | 46.98 | 45.48 | 45.66 | 4,204,362 | -0.40(-0.87%) |
Sep 18, 2006 | 46.02 | 46.38 | 45.82 | 46.06 | 3,976,249 | -0.16(-0.34%) |
Sep 15, 2006 | 46.29 | 46.57 | 46.14 | 46.22 | 9,074,293 | +0.38(+0.83%) |
Sep 14, 2006 | 45.76 | 45.99 | 45.63 | 45.84 | 4,210,458 | +0.10(+0.22%) |
Sep 13, 2006 | 45.26 | 46.00 | 45.26 | 45.74 | 5,705,060 | +0.50(+1.10%) |
Sep 12, 2006 | 44.68 | 45.35 | 44.40 | 45.24 | 6,204,277 | +0.76(+1.71%) |
Sep 11, 2006 | 44.58 | 44.58 | 44.13 | 44.48 | 3,512,324 | -0.10(-0.22%) |
Sep 08, 2006 | 44.10 | 44.63 | 44.01 | 44.58 | 3,715,893 | +0.57(+1.30%) |
Sep 07, 2006 | 44.57 | 44.70 | 44.00 | 44.00 | 5,257,016 | -0.57(-1.27%) |
Sep 06, 2006 | 44.48 | 44.72 | 44.28 | 44.57 | 4,016,353 | +0.09(+0.21%) |
Sep 05, 2006 | 44.72 | 44.88 | 44.34 | 44.48 | 4,672,939 | -0.23(-0.52%) |
Sep 01, 2006 | 44.72 | 45.08 | 44.66 | 44.71 | 3,990,045 | +0.01(+0.03%) |
Aug 31, 2006 | 44.76 | 44.86 | 44.54 | 44.70 | 2,856,701 | +0.16(+0.36%) |
Aug 30, 2006 | 44.88 | 44.88 | 44.53 | 44.53 | 4,126,078 | -0.11(-0.24%) |
Aug 29, 2006 | 44.22 | 44.76 | 43.92 | 44.64 | 5,146,169 | +0.42(+0.94%) |
Aug 28, 2006 | 43.48 | 44.44 | 43.48 | 44.22 | 4,256,658 | +0.64(+1.46%) |
Aug 25, 2006 | 43.67 | 43.89 | 43.40 | 43.59 | 4,949,016 | -0.11(-0.26%) |
Aug 24, 2006 | 43.95 | 44.00 | 43.42 | 43.70 | 3,986,355 | -0.15(-0.34%) |
Aug 23, 2006 | 44.29 | 44.53 | 43.66 | 43.85 | 4,465,520 | -0.59(-1.33%) |
Aug 22, 2006 | 44.34 | 44.71 | 44.33 | 44.44 | 3,357,201 | +0.11(+0.24%) |
Aug 21, 2006 | 44.45 | 44.55 | 44.22 | 44.33 | 3,909,195 | -0.06(-0.13%) |
Aug 18, 2006 | 44.58 | 44.62 | 44.28 | 44.39 | 3,987,478 | +0.01(+0.01%) |
Aug 17, 2006 | 44.13 | 44.62 | 43.95 | 44.38 | 5,081,039 | +0.26(+0.58%) |
Aug 16, 2006 | 43.82 | 44.22 | 43.73 | 44.13 | 8,413,858 | +0.63(+1.45%) |
Aug 15, 2006 | 43.32 | 43.54 | 43.13 | 43.50 | 7,460,340 | +0.72(+1.69%) |
Aug 14, 2006 | 42.72 | 43.19 | 42.67 | 42.78 | 7,268,803 | +0.06(+0.13%) |
Aug 11, 2006 | 42.73 | 42.98 | 42.62 | 42.72 | 5,403,798 | +0.07(+0.18%) |
Aug 10, 2006 | 42.65 | 43.03 | 42.56 | 42.65 | 5,012,221 | +0.07(+0.16%) |
Aug 09, 2006 | 43.24 | 43.24 | 42.50 | 42.58 | 5,744,523 | -0.16(-0.38%) |
Aug 08, 2006 | 43.29 | 43.33 | 42.56 | 42.74 | 6,532,971 | -0.27(-0.64%) |
Aug 07, 2006 | 43.26 | 43.27 | 42.88 | 43.01 | 5,796,979 | -0.28(-0.65%) |
Aug 04, 2006 | 43.57 | 43.82 | 43.05 | 43.29 | 6,632,911 | +0.11(+0.25%) |
Aug 03, 2006 | 43.39 | 43.51 | 43.14 | 43.19 | 7,372,592 | -0.21(-0.47%) |
Aug 02, 2006 | 43.58 | 43.69 | 43.36 | 43.39 | 7,756,630 | -0.19(-0.43%) |