Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 48.99 | 49.20 | 47.87 | 48.10 | 6,610,556 | -0.55(-1.13%) |
Oct 30, 2006 | 48.26 | 48.90 | 47.81 | 48.65 | 7,733,615 | +0.61(+1.27%) |
Oct 27, 2006 | 49.97 | 49.98 | 48.00 | 48.04 | 10,333,478 | -2.10(-4.19%) |
Oct 26, 2006 | 50.31 | 50.58 | 49.60 | 50.14 | 8,067,432 | +0.00(+0.00%) |
Oct 25, 2006 | 49.25 | 50.50 | 49.02 | 50.14 | 14,946,853 | +1.26(+2.58%) |
Oct 24, 2006 | 47.51 | 49.08 | 46.83 | 48.88 | 15,717,097 | +1.43(+3.01%) |
Oct 23, 2006 | 49.30 | 49.66 | 47.24 | 47.45 | 22,498,132 | -1.70(-3.45%) |
Oct 20, 2006 | 51.91 | 52.36 | 48.83 | 49.15 | 57,495,168 | -12.58(-20.39%) |
Oct 19, 2006 | 60.54 | 62.05 | 55.10 | 61.73 | 22,233,402 | +1.59(+2.64%) |
Oct 18, 2006 | 61.20 | 61.35 | 59.25 | 60.14 | 10,607,159 | -0.48(-0.79%) |
Oct 17, 2006 | 60.96 | 61.35 | 59.75 | 60.62 | 9,392,000 | -0.23(-0.38%) |
Oct 16, 2006 | 60.96 | 62.24 | 60.81 | 60.85 | 14,221,181 | +1.69(+2.86%) |
Oct 13, 2006 | 58.25 | 59.90 | 57.79 | 59.16 | 12,326,259 | +0.90(+1.54%) |
Oct 12, 2006 | 56.76 | 58.60 | 56.40 | 58.26 | 16,159,914 | +1.01(+1.76%) |
Oct 11, 2006 | 57.53 | 59.43 | 56.77 | 57.25 | 17,730,758 | -0.71(-1.22%) |
Oct 10, 2006 | 58.43 | 59.13 | 57.06 | 57.96 | 9,374,955 | -0.41(-0.70%) |
Oct 09, 2006 | 57.23 | 59.43 | 57.14 | 58.37 | 11,866,690 | +0.87(+1.51%) |
Oct 06, 2006 | 55.53 | 57.63 | 55.45 | 57.50 | 14,215,836 | +1.92(+3.45%) |
Oct 05, 2006 | 55.83 | 56.10 | 54.76 | 55.58 | 11,931,895 | -0.80(-1.42%) |
Oct 04, 2006 | 53.86 | 56.51 | 53.74 | 56.38 | 16,838,576 | +3.07(+5.76%) |
Oct 03, 2006 | 53.00 | 53.47 | 52.00 | 53.31 | 10,322,001 | +0.11(+0.21%) |
Oct 02, 2006 | 53.05 | 54.75 | 53.05 | 53.20 | 8,359,003 | -0.34(-0.64%) |
Sep 29, 2006 | 53.01 | 54.05 | 53.01 | 53.54 | 7,531,996 | +0.49(+0.92%) |
Sep 28, 2006 | 54.30 | 54.90 | 52.36 | 53.05 | 13,376,773 | -1.12(-2.07%) |
Sep 27, 2006 | 54.64 | 55.97 | 53.83 | 54.17 | 12,514,805 | +0.12(+0.22%) |
Sep 26, 2006 | 54.58 | 54.82 | 53.37 | 54.05 | 10,517,959 | -0.79(-1.44%) |
Sep 25, 2006 | 54.00 | 54.92 | 53.15 | 54.84 | 14,323,742 | -0.54(-0.98%) |
Sep 22, 2006 | 57.43 | 57.45 | 55.25 | 55.38 | 13,177,955 | -2.31(-4.00%) |
Sep 21, 2006 | 59.10 | 59.24 | 57.56 | 57.69 | 10,873,053 | -1.21(-2.05%) |
Sep 20, 2006 | 59.40 | 59.59 | 58.28 | 58.90 | 8,850,877 | +0.14(+0.24%) |
Sep 19, 2006 | 59.12 | 60.19 | 58.03 | 58.76 | 15,507,834 | +0.01(+0.02%) |
Sep 18, 2006 | 59.10 | 60.94 | 58.51 | 58.75 | 17,750,164 | +0.24(+0.41%) |
Sep 15, 2006 | 59.59 | 59.65 | 58.20 | 58.51 | 11,272,569 | -0.38(-0.65%) |
Sep 14, 2006 | 58.00 | 59.50 | 57.90 | 58.89 | 10,306,170 | +0.92(+1.59%) |
Sep 13, 2006 | 58.73 | 58.90 | 57.65 | 57.97 | 10,781,247 | -0.17(-0.29%) |
Sep 12, 2006 | 57.30 | 58.42 | 56.55 | 58.14 | 11,550,627 | +1.42(+2.50%) |
Sep 11, 2006 | 57.41 | 58.27 | 56.68 | 56.72 | 16,936,950 | +0.22(+0.39%) |
Sep 08, 2006 | 55.72 | 56.63 | 55.49 | 56.50 | 9,893,345 | +1.60(+2.91%) |
Sep 07, 2006 | 54.56 | 56.45 | 53.60 | 54.90 | 15,779,500 | +0.19(+0.35%) |
Sep 06, 2006 | 57.23 | 57.30 | 54.55 | 54.71 | 13,610,048 | -3.35(-5.77%) |
Sep 05, 2006 | 58.84 | 59.13 | 57.56 | 58.06 | 10,072,611 | -0.67(-1.14%) |
Sep 01, 2006 | 59.54 | 59.68 | 58.38 | 58.73 | 9,934,943 | -0.14(-0.24%) |
Aug 31, 2006 | 58.15 | 59.30 | 57.58 | 58.87 | 13,088,622 | +0.99(+1.71%) |
Aug 30, 2006 | 56.98 | 57.90 | 56.50 | 57.88 | 13,349,968 | +1.77(+3.15%) |
Aug 29, 2006 | 54.58 | 56.11 | 53.81 | 56.11 | 9,716,125 | +1.86(+3.43%) |
Aug 28, 2006 | 54.95 | 55.24 | 53.96 | 54.25 | 7,701,461 | -0.36(-0.66%) |
Aug 25, 2006 | 53.31 | 55.00 | 53.08 | 54.61 | 12,049,141 | +1.60(+3.02%) |
Aug 24, 2006 | 51.08 | 53.07 | 50.30 | 53.01 | 11,443,645 | +2.36(+4.66%) |
Aug 23, 2006 | 52.14 | 52.58 | 50.62 | 50.65 | 7,152,443 | -0.73(-1.42%) |
Aug 22, 2006 | 51.78 | 52.71 | 51.38 | 51.38 | 7,811,611 | -0.01(-0.02%) |
Aug 21, 2006 | 50.78 | 52.57 | 50.66 | 51.39 | 8,448,050 | +0.22(+0.43%) |
Aug 18, 2006 | 51.31 | 51.42 | 50.15 | 51.17 | 6,994,041 | -0.17(-0.33%) |
Aug 17, 2006 | 51.19 | 51.99 | 50.61 | 51.34 | 8,623,776 | +0.20(+0.39%) |
Aug 16, 2006 | 49.33 | 51.19 | 49.07 | 51.14 | 11,031,175 | +2.27(+4.64%) |
Aug 15, 2006 | 46.53 | 49.00 | 46.50 | 48.87 | 9,961,459 | +2.97(+6.47%) |
Aug 14, 2006 | 46.39 | 46.80 | 45.82 | 45.90 | 4,128,093 | +0.06(+0.13%) |
Aug 11, 2006 | 46.73 | 46.92 | 45.50 | 45.84 | 4,762,357 | -1.17(-2.49%) |
Aug 10, 2006 | 46.06 | 47.10 | 45.75 | 47.01 | 4,775,155 | +0.75(+1.62%) |
Aug 09, 2006 | 46.43 | 47.19 | 46.09 | 46.26 | 6,731,716 | +0.41(+0.89%) |
Aug 08, 2006 | 47.00 | 47.24 | 45.70 | 45.85 | 5,492,229 | -1.10(-2.34%) |
Aug 07, 2006 | 47.49 | 48.11 | 46.68 | 46.95 | 5,269,669 | -0.69(-1.45%) |
Aug 04, 2006 | 47.86 | 48.67 | 47.20 | 47.64 | 9,048,343 | +0.40(+0.85%) |
Aug 03, 2006 | 45.90 | 47.40 | 45.68 | 47.24 | 7,141,970 | +0.87(+1.88%) |
Aug 02, 2006 | 46.11 | 46.67 | 45.44 | 46.37 | 5,544,588 | +0.59(+1.29%) |