Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 45.20 | 45.23 | 44.26 | 44.52 | 2,177,416 | -0.53(-1.18%) |
Oct 30, 2006 | 45.20 | 45.50 | 44.95 | 45.06 | 1,226,013 | -0.19(-0.41%) |
Oct 27, 2006 | 44.53 | 45.48 | 44.21 | 45.24 | 1,543,597 | +0.68(+1.52%) |
Oct 26, 2006 | 45.34 | 45.39 | 44.55 | 44.57 | 1,734,058 | -0.84(-1.84%) |
Oct 25, 2006 | 46.33 | 46.60 | 45.20 | 45.40 | 1,718,646 | -0.92(-2.00%) |
Oct 24, 2006 | 45.97 | 46.40 | 45.50 | 46.33 | 1,876,257 | +0.27(+0.58%) |
Oct 23, 2006 | 45.42 | 46.06 | 45.17 | 46.06 | 1,072,452 | +0.40(+0.88%) |
Oct 20, 2006 | 45.72 | 45.78 | 45.24 | 45.66 | 1,554,960 | +0.24(+0.53%) |
Oct 19, 2006 | 44.81 | 45.54 | 44.57 | 45.42 | 1,636,859 | +0.61(+1.37%) |
Oct 18, 2006 | 45.03 | 45.33 | 44.67 | 44.81 | 1,820,682 | +0.04(+0.10%) |
Oct 17, 2006 | 44.72 | 45.16 | 44.53 | 44.76 | 1,435,373 | +0.04(+0.10%) |
Oct 16, 2006 | 44.33 | 44.77 | 44.24 | 44.72 | 1,586,459 | +0.41(+0.92%) |
Oct 13, 2006 | 44.52 | 44.70 | 44.05 | 44.31 | 1,254,363 | -0.22(-0.50%) |
Oct 12, 2006 | 44.44 | 44.60 | 44.12 | 44.53 | 1,548,547 | +0.09(+0.20%) |
Oct 11, 2006 | 44.36 | 44.76 | 44.36 | 44.44 | 1,998,543 | -0.25(-0.56%) |
Oct 10, 2006 | 45.48 | 45.60 | 44.57 | 44.69 | 2,672,074 | -0.61(-1.35%) |
Oct 09, 2006 | 44.93 | 45.67 | 44.46 | 45.31 | 2,887,285 | +0.38(+0.85%) |
Oct 06, 2006 | 47.11 | 47.11 | 44.48 | 44.92 | 4,846,454 | -2.35(-4.96%) |
Oct 05, 2006 | 47.08 | 47.52 | 46.92 | 47.27 | 1,754,083 | -0.11(-0.22%) |
Oct 04, 2006 | 47.59 | 47.79 | 47.24 | 47.38 | 1,320,512 | -0.39(-0.82%) |
Oct 03, 2006 | 47.44 | 48.07 | 47.40 | 47.77 | 1,156,939 | +0.24(+0.50%) |
Oct 02, 2006 | 47.08 | 48.35 | 47.04 | 47.53 | 1,499,723 | +0.67(+1.42%) |
Sep 29, 2006 | 47.56 | 47.86 | 46.82 | 46.86 | 1,724,833 | -0.29(-0.62%) |
Sep 28, 2006 | 46.76 | 47.24 | 46.51 | 47.16 | 1,336,487 | +0.43(+0.91%) |
Sep 27, 2006 | 46.56 | 46.89 | 46.30 | 46.73 | 1,682,534 | +0.04(+0.08%) |
Sep 26, 2006 | 47.07 | 47.14 | 46.45 | 46.69 | 1,259,200 | -0.31(-0.66%) |
Sep 25, 2006 | 46.76 | 47.43 | 46.49 | 47.00 | 1,652,271 | +0.38(+0.82%) |
Sep 22, 2006 | 47.20 | 47.33 | 46.52 | 46.62 | 1,388,686 | -0.46(-0.98%) |
Sep 21, 2006 | 47.97 | 47.97 | 46.29 | 47.08 | 4,046,249 | -0.88(-1.83%) |
Sep 20, 2006 | 48.67 | 48.67 | 47.92 | 47.96 | 1,456,073 | -0.66(-1.35%) |
Sep 19, 2006 | 48.44 | 48.66 | 48.16 | 48.62 | 1,480,260 | +0.39(+0.81%) |
Sep 18, 2006 | 48.22 | 48.43 | 48.03 | 48.23 | 1,170,213 | +0.12(+0.24%) |
Sep 15, 2006 | 48.53 | 48.56 | 47.94 | 48.12 | 1,647,546 | -0.25(-0.51%) |
Sep 14, 2006 | 48.00 | 48.36 | 47.80 | 48.36 | 950,053 | +0.24(+0.50%) |
Sep 13, 2006 | 48.44 | 48.76 | 47.94 | 48.12 | 1,262,913 | -0.68(-1.40%) |
Sep 12, 2006 | 48.80 | 48.98 | 48.23 | 48.81 | 3,569,366 | +0.09(+0.18%) |
Sep 11, 2006 | 47.56 | 48.86 | 47.47 | 48.72 | 3,855,788 | +1.17(+2.47%) |
Sep 08, 2006 | 47.11 | 47.72 | 47.07 | 47.55 | 1,927,106 | +0.44(+0.92%) |
Sep 07, 2006 | 46.74 | 47.40 | 46.72 | 47.11 | 2,230,403 | +0.15(+0.32%) |
Sep 06, 2006 | 46.10 | 46.97 | 46.00 | 46.96 | 2,845,210 | +0.86(+1.87%) |
Sep 05, 2006 | 46.09 | 46.32 | 46.02 | 46.10 | 1,390,711 | +0.02(+0.04%) |
Sep 01, 2006 | 45.47 | 46.18 | 45.47 | 46.08 | 1,342,112 | +0.92(+2.05%) |
Aug 31, 2006 | 45.38 | 45.64 | 44.95 | 45.16 | 1,670,271 | -0.18(-0.39%) |
Aug 30, 2006 | 45.55 | 45.77 | 45.31 | 45.33 | 1,270,337 | -0.28(-0.60%) |
Aug 29, 2006 | 45.56 | 45.78 | 45.46 | 45.61 | 1,552,935 | -0.04(-0.08%) |
Aug 28, 2006 | 45.67 | 45.89 | 45.46 | 45.64 | 1,855,107 | -0.03(-0.06%) |
Aug 25, 2006 | 45.37 | 46.36 | 45.37 | 45.67 | 1,825,182 | -0.12(-0.27%) |
Aug 24, 2006 | 45.66 | 45.88 | 45.33 | 45.80 | 1,269,887 | +0.13(+0.29%) |
Aug 23, 2006 | 45.91 | 46.01 | 45.33 | 45.66 | 1,304,087 | -0.20(-0.45%) |
Aug 22, 2006 | 44.91 | 45.89 | 44.91 | 45.87 | 1,375,636 | +0.16(+0.35%) |
Aug 21, 2006 | 46.29 | 46.29 | 45.58 | 45.71 | 958,040 | -0.59(-1.27%) |
Aug 18, 2006 | 46.30 | 46.37 | 45.98 | 46.29 | 1,292,500 | +0.07(+0.15%) |
Aug 17, 2006 | 45.73 | 46.27 | 45.69 | 46.22 | 1,286,200 | +0.25(+0.54%) |
Aug 16, 2006 | 45.67 | 46.04 | 45.42 | 45.97 | 1,158,401 | +0.28(+0.60%) |
Aug 15, 2006 | 45.80 | 46.04 | 45.36 | 45.70 | 1,517,048 | +0.21(+0.47%) |
Aug 14, 2006 | 45.87 | 45.99 | 45.36 | 45.48 | 1,155,926 | +0.06(+0.14%) |
Aug 11, 2006 | 45.57 | 45.89 | 45.14 | 45.42 | 1,217,688 | -0.28(-0.60%) |
Aug 10, 2006 | 44.96 | 45.81 | 44.94 | 45.70 | 1,707,283 | +0.65(+1.44%) |
Aug 09, 2006 | 45.63 | 45.96 | 44.92 | 45.05 | 1,753,520 | -0.40(-0.88%) |
Aug 08, 2006 | 45.24 | 45.48 | 45.00 | 45.45 | 2,111,380 | +0.05(+0.12%) |
Aug 07, 2006 | 45.50 | 45.68 | 45.26 | 45.40 | 1,884,244 | -0.10(-0.21%) |
Aug 04, 2006 | 46.00 | 46.09 | 45.46 | 45.49 | 1,786,820 | -0.14(-0.31%) |
Aug 03, 2006 | 45.67 | 45.93 | 45.45 | 45.64 | 2,431,551 | -0.04(-0.08%) |
Aug 02, 2006 | 44.90 | 45.84 | 44.90 | 45.67 | 1,887,957 | +0.77(+1.72%) |