Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 49.06 | 49.55 | 48.95 | 49.49 | 2,538,132 | +0.46(+0.93%) |
Oct 30, 2006 | 48.56 | 49.24 | 48.43 | 49.04 | 2,371,638 | +0.47(+0.97%) |
Oct 27, 2006 | 48.73 | 49.07 | 48.45 | 48.56 | 1,505,435 | -0.17(-0.34%) |
Oct 26, 2006 | 48.29 | 48.84 | 48.01 | 48.73 | 1,936,729 | +0.69(+1.43%) |
Oct 25, 2006 | 47.87 | 48.27 | 47.60 | 48.04 | 1,876,975 | +0.27(+0.56%) |
Oct 24, 2006 | 47.91 | 48.00 | 47.43 | 47.77 | 1,205,938 | -0.22(-0.46%) |
Oct 23, 2006 | 47.71 | 48.00 | 47.40 | 47.99 | 1,226,659 | +0.28(+0.58%) |
Oct 20, 2006 | 47.82 | 47.82 | 47.31 | 47.71 | 1,085,706 | +0.09(+0.19%) |
Oct 19, 2006 | 47.67 | 47.86 | 47.37 | 47.62 | 796,569 | +0.00(+0.01%) |
Oct 18, 2006 | 47.48 | 47.82 | 47.45 | 47.62 | 1,895,046 | +0.29(+0.61%) |
Oct 17, 2006 | 47.31 | 47.51 | 47.17 | 47.33 | 1,369,541 | +0.01(+0.03%) |
Oct 16, 2006 | 47.16 | 47.38 | 47.10 | 47.31 | 1,052,455 | +0.23(+0.49%) |
Oct 13, 2006 | 46.73 | 47.33 | 46.68 | 47.08 | 1,352,193 | +0.39(+0.84%) |
Oct 12, 2006 | 46.90 | 47.02 | 46.48 | 46.69 | 1,708,553 | -0.11(-0.24%) |
Oct 11, 2006 | 46.99 | 47.31 | 46.48 | 46.80 | 1,552,178 | -0.08(-0.17%) |
Oct 10, 2006 | 46.96 | 47.24 | 46.24 | 46.88 | 2,141,534 | -0.08(-0.17%) |
Oct 09, 2006 | 46.48 | 46.97 | 46.04 | 46.96 | 1,256,537 | +0.48(+1.04%) |
Oct 06, 2006 | 47.11 | 47.11 | 46.47 | 46.48 | 3,249,407 | -0.63(-1.33%) |
Oct 05, 2006 | 46.59 | 47.19 | 46.57 | 47.11 | 2,072,623 | +0.46(+0.98%) |
Oct 04, 2006 | 46.04 | 46.68 | 45.92 | 46.65 | 1,422,790 | +0.72(+1.56%) |
Oct 03, 2006 | 45.28 | 46.05 | 45.25 | 45.93 | 1,587,116 | +0.73(+1.62%) |
Oct 02, 2006 | 45.32 | 45.54 | 44.79 | 45.20 | 1,166,182 | -0.04(-0.08%) |
Sep 29, 2006 | 45.95 | 45.95 | 45.23 | 45.24 | 1,885,890 | -0.22(-0.48%) |
Sep 28, 2006 | 46.07 | 46.16 | 45.33 | 45.46 | 1,526,397 | -0.51(-1.11%) |
Sep 27, 2006 | 45.20 | 45.99 | 44.98 | 45.97 | 1,487,605 | +0.76(+1.69%) |
Sep 26, 2006 | 45.31 | 45.54 | 45.00 | 45.20 | 1,950,222 | -0.10(-0.23%) |
Sep 25, 2006 | 45.61 | 45.62 | 45.08 | 45.31 | 1,397,732 | -0.20(-0.44%) |
Sep 22, 2006 | 45.28 | 45.59 | 45.00 | 45.51 | 1,197,987 | +0.23(+0.50%) |
Sep 21, 2006 | 45.61 | 46.01 | 45.09 | 45.28 | 2,202,012 | -0.29(-0.63%) |
Sep 20, 2006 | 46.17 | 46.48 | 45.52 | 45.57 | 1,811,919 | -0.43(-0.94%) |
Sep 19, 2006 | 45.60 | 46.14 | 45.55 | 46.00 | 1,616,029 | +0.51(+1.12%) |
Sep 18, 2006 | 45.44 | 45.60 | 44.98 | 45.49 | 1,247,863 | -0.07(-0.15%) |
Sep 15, 2006 | 45.57 | 45.65 | 45.37 | 45.56 | 2,236,467 | +0.32(+0.71%) |
Sep 14, 2006 | 45.24 | 45.33 | 44.99 | 45.24 | 933,909 | -0.20(-0.44%) |
Sep 13, 2006 | 44.76 | 45.69 | 44.55 | 45.44 | 1,622,776 | +0.75(+1.67%) |
Sep 12, 2006 | 44.12 | 44.81 | 44.00 | 44.69 | 1,795,535 | +0.32(+0.73%) |
Sep 11, 2006 | 44.10 | 44.37 | 43.71 | 44.37 | 1,558,443 | +0.08(+0.18%) |
Sep 08, 2006 | 43.74 | 44.38 | 43.13 | 44.29 | 1,450,740 | +0.71(+1.62%) |
Sep 07, 2006 | 43.89 | 43.96 | 43.50 | 43.58 | 1,063,538 | -0.45(-1.02%) |
Sep 06, 2006 | 44.28 | 44.39 | 44.00 | 44.03 | 1,204,733 | -0.35(-0.79%) |
Sep 05, 2006 | 44.11 | 44.44 | 44.03 | 44.38 | 976,557 | +0.27(+0.60%) |
Sep 01, 2006 | 44.12 | 44.29 | 43.98 | 44.11 | 998,965 | +0.16(+0.36%) |
Aug 31, 2006 | 44.20 | 44.29 | 43.89 | 43.96 | 872,709 | -0.14(-0.32%) |
Aug 30, 2006 | 43.88 | 44.23 | 43.75 | 44.10 | 866,203 | +0.27(+0.63%) |
Aug 29, 2006 | 43.81 | 43.99 | 43.52 | 43.82 | 1,001,374 | -0.13(-0.29%) |
Aug 28, 2006 | 43.40 | 44.14 | 43.24 | 43.95 | 1,490,496 | +0.55(+1.27%) |
Aug 25, 2006 | 43.52 | 43.62 | 43.27 | 43.40 | 636,822 | -0.12(-0.28%) |
Aug 24, 2006 | 43.39 | 43.56 | 42.96 | 43.52 | 1,234,129 | +0.13(+0.31%) |
Aug 23, 2006 | 44.20 | 44.20 | 43.35 | 43.39 | 1,004,025 | -0.57(-1.30%) |
Aug 22, 2006 | 43.60 | 43.96 | 43.40 | 43.96 | 1,841,314 | +0.36(+0.83%) |
Aug 21, 2006 | 43.20 | 43.62 | 43.05 | 43.60 | 1,472,425 | +0.37(+0.86%) |
Aug 18, 2006 | 43.02 | 43.24 | 42.87 | 43.23 | 1,551,215 | +0.27(+0.63%) |
Aug 17, 2006 | 42.75 | 43.02 | 42.28 | 42.96 | 2,612,103 | +0.34(+0.81%) |
Aug 16, 2006 | 43.09 | 43.09 | 42.42 | 42.61 | 1,340,386 | +0.22(+0.53%) |
Aug 15, 2006 | 42.62 | 42.74 | 42.18 | 42.39 | 1,115,342 | +0.27(+0.63%) |
Aug 14, 2006 | 41.96 | 42.54 | 41.84 | 42.12 | 1,369,782 | +0.51(+1.24%) |
Aug 11, 2006 | 41.88 | 42.03 | 41.46 | 41.61 | 1,227,623 | -0.33(-0.78%) |
Aug 10, 2006 | 42.04 | 42.13 | 41.61 | 41.93 | 1,370,505 | -0.07(-0.16%) |
Aug 09, 2006 | 42.40 | 42.41 | 41.76 | 42.00 | 2,335,255 | -0.02(-0.04%) |
Aug 08, 2006 | 42.73 | 42.74 | 41.98 | 42.02 | 1,719,636 | -0.72(-1.68%) |
Aug 07, 2006 | 43.35 | 43.37 | 42.54 | 42.74 | 1,898,660 | -0.94(-2.16%) |
Aug 04, 2006 | 43.37 | 43.96 | 43.37 | 43.68 | 2,477,414 | +0.72(+1.68%) |
Aug 03, 2006 | 42.30 | 43.06 | 41.94 | 42.96 | 3,119,296 | +0.57(+1.34%) |
Aug 02, 2006 | 43.06 | 43.06 | 42.33 | 42.39 | 2,205,144 | -0.88(-2.04%) |