Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 48.21 | 48.49 | 47.58 | 47.80 | 4,756,322 | -0.35(-0.72%) |
Oct 30, 2006 | 47.50 | 48.21 | 47.50 | 48.15 | 4,407,926 | +0.65(+1.38%) |
Oct 27, 2006 | 47.82 | 47.82 | 47.42 | 47.49 | 3,750,859 | -0.37(-0.77%) |
Oct 26, 2006 | 47.96 | 48.10 | 47.75 | 47.86 | 2,486,069 | -0.15(-0.30%) |
Oct 25, 2006 | 48.17 | 48.47 | 47.66 | 48.01 | 4,058,583 | -0.24(-0.50%) |
Oct 24, 2006 | 48.08 | 48.41 | 48.05 | 48.25 | 4,091,689 | +0.01(+0.01%) |
Oct 23, 2006 | 48.21 | 48.81 | 47.96 | 48.24 | 5,044,025 | -0.03(-0.07%) |
Oct 20, 2006 | 47.68 | 48.37 | 47.19 | 48.27 | 7,905,291 | +0.54(+1.13%) |
Oct 19, 2006 | 46.93 | 48.26 | 46.72 | 47.73 | 16,769,698 | +1.80(+3.92%) |
Oct 18, 2006 | 46.94 | 47.09 | 45.73 | 45.93 | 7,092,944 | -0.82(-1.75%) |
Oct 17, 2006 | 46.71 | 47.25 | 46.38 | 46.75 | 4,848,387 | -0.27(-0.57%) |
Oct 16, 2006 | 46.36 | 47.32 | 46.32 | 47.02 | 4,502,198 | +0.46(+0.98%) |
Oct 13, 2006 | 46.78 | 46.91 | 46.50 | 46.56 | 3,436,987 | -0.23(-0.50%) |
Oct 12, 2006 | 47.03 | 47.07 | 46.69 | 46.79 | 3,342,400 | +0.04(+0.08%) |
Oct 11, 2006 | 46.56 | 47.02 | 46.51 | 46.76 | 4,138,509 | -0.11(-0.23%) |
Oct 10, 2006 | 46.94 | 47.09 | 46.76 | 46.86 | 3,366,835 | -0.08(-0.16%) |
Oct 09, 2006 | 46.86 | 47.09 | 46.64 | 46.94 | 3,172,458 | -0.17(-0.36%) |
Oct 06, 2006 | 47.54 | 47.55 | 46.92 | 47.11 | 4,208,346 | -0.74(-1.54%) |
Oct 05, 2006 | 47.12 | 48.03 | 47.07 | 47.85 | 6,959,891 | +0.60(+1.26%) |
Oct 04, 2006 | 46.62 | 47.37 | 46.05 | 47.25 | 5,541,239 | +0.56(+1.20%) |
Oct 03, 2006 | 45.98 | 47.03 | 45.72 | 46.69 | 5,266,305 | +0.77(+1.67%) |
Oct 02, 2006 | 45.95 | 46.15 | 45.62 | 45.93 | 4,026,896 | +0.29(+0.64%) |
Sep 29, 2006 | 46.09 | 46.10 | 45.27 | 45.63 | 4,988,692 | -0.37(-0.81%) |
Sep 28, 2006 | 45.93 | 46.19 | 45.74 | 46.01 | 3,558,532 | +0.08(+0.18%) |
Sep 27, 2006 | 45.91 | 46.29 | 45.68 | 45.93 | 4,079,235 | -0.20(-0.43%) |
Sep 26, 2006 | 45.71 | 46.20 | 45.56 | 46.12 | 4,409,187 | +0.57(+1.25%) |
Sep 25, 2006 | 45.67 | 45.70 | 44.85 | 45.55 | 5,319,274 | +0.58(+1.30%) |
Sep 22, 2006 | 45.05 | 45.34 | 44.83 | 44.97 | 3,689,693 | -0.08(-0.17%) |
Sep 21, 2006 | 46.17 | 46.25 | 44.96 | 45.04 | 5,837,928 | -1.01(-2.20%) |
Sep 20, 2006 | 46.17 | 46.43 | 45.94 | 46.06 | 4,204,248 | +0.26(+0.57%) |
Sep 19, 2006 | 46.26 | 46.26 | 45.62 | 45.80 | 4,332,571 | -0.27(-0.58%) |
Sep 18, 2006 | 46.15 | 46.30 | 45.91 | 46.07 | 3,908,032 | +0.07(+0.15%) |
Sep 15, 2006 | 45.51 | 46.09 | 45.51 | 46.00 | 7,013,963 | +0.48(+1.06%) |
Sep 14, 2006 | 46.17 | 46.27 | 45.50 | 45.51 | 4,219,855 | -0.79(-1.70%) |
Sep 13, 2006 | 45.98 | 46.67 | 45.61 | 46.30 | 5,309,027 | +0.27(+0.59%) |
Sep 12, 2006 | 45.20 | 46.03 | 44.91 | 46.03 | 6,980,227 | +1.02(+2.27%) |
Sep 11, 2006 | 43.90 | 45.04 | 43.77 | 45.01 | 4,775,240 | +0.88(+2.00%) |
Sep 08, 2006 | 44.27 | 44.52 | 44.01 | 44.12 | 3,472,457 | -0.10(-0.23%) |
Sep 07, 2006 | 44.47 | 44.78 | 44.19 | 44.23 | 3,759,530 | -0.37(-0.83%) |
Sep 06, 2006 | 45.06 | 45.06 | 44.43 | 44.59 | 5,828,312 | -0.48(-1.07%) |
Sep 05, 2006 | 45.34 | 45.44 | 44.72 | 45.08 | 3,671,248 | -0.01(-0.03%) |
Sep 01, 2006 | 44.97 | 45.16 | 44.73 | 45.09 | 4,263,838 | +0.65(+1.47%) |
Aug 31, 2006 | 44.97 | 45.11 | 44.08 | 44.44 | 7,247,436 | -0.31(-0.69%) |
Aug 30, 2006 | 44.78 | 44.86 | 44.52 | 44.75 | 3,400,098 | +0.13(+0.28%) |
Aug 29, 2006 | 45.03 | 45.03 | 44.41 | 44.62 | 6,661,468 | -0.12(-0.27%) |
Aug 28, 2006 | 44.99 | 45.37 | 44.58 | 44.74 | 5,021,324 | -0.03(-0.06%) |
Aug 25, 2006 | 44.40 | 44.85 | 44.36 | 44.77 | 3,250,335 | +0.36(+0.81%) |
Aug 24, 2006 | 45.10 | 45.20 | 44.26 | 44.40 | 4,309,555 | -0.33(-0.74%) |
Aug 23, 2006 | 45.16 | 45.42 | 44.45 | 44.73 | 5,021,640 | -0.27(-0.59%) |
Aug 22, 2006 | 44.54 | 45.14 | 44.24 | 45.00 | 5,164,466 | +0.62(+1.39%) |
Aug 21, 2006 | 44.96 | 44.97 | 44.37 | 44.38 | 5,030,783 | -0.70(-1.56%) |
Aug 18, 2006 | 45.45 | 45.51 | 44.85 | 45.09 | 5,690,056 | -0.36(-0.80%) |
Aug 17, 2006 | 45.35 | 45.75 | 45.18 | 45.45 | 6,796,886 | -0.30(-0.67%) |
Aug 16, 2006 | 44.23 | 45.79 | 44.12 | 45.75 | 16,014,103 | +1.99(+4.54%) |
Aug 15, 2006 | 43.26 | 43.83 | 43.14 | 43.77 | 7,077,179 | +1.08(+2.53%) |
Aug 14, 2006 | 42.62 | 43.13 | 42.53 | 42.69 | 7,946,594 | +0.50(+1.19%) |
Aug 11, 2006 | 42.32 | 42.37 | 41.94 | 42.19 | 5,585,695 | +0.02(+0.05%) |
Aug 10, 2006 | 41.55 | 42.25 | 41.55 | 42.17 | 6,550,643 | +0.36(+0.85%) |
Aug 09, 2006 | 42.28 | 42.37 | 41.56 | 41.82 | 9,077,386 | -0.17(-0.41%) |
Aug 08, 2006 | 42.35 | 42.42 | 41.71 | 41.99 | 8,329,200 | -0.20(-0.48%) |
Aug 07, 2006 | 43.48 | 43.48 | 42.18 | 42.19 | 7,491,787 | -0.78(-1.82%) |
Aug 04, 2006 | 44.39 | 44.97 | 42.82 | 42.97 | 11,470,917 | -0.55(-1.25%) |
Aug 03, 2006 | 43.13 | 43.70 | 42.81 | 43.52 | 9,002,662 | +0.32(+0.75%) |
Aug 02, 2006 | 43.62 | 43.74 | 43.07 | 43.19 | 10,100,663 | -0.46(-1.05%) |