Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 48.97 | 50.38 | 48.97 | 50.02 | 1,973,462 | +1.18(+2.41%) |
Oct 30, 2006 | 49.46 | 49.50 | 48.12 | 48.85 | 1,442,280 | -0.41(-0.84%) |
Oct 27, 2006 | 50.11 | 50.11 | 48.76 | 49.26 | 1,223,988 | -0.87(-1.73%) |
Oct 26, 2006 | 49.06 | 50.42 | 48.95 | 50.13 | 1,863,783 | +1.06(+2.17%) |
Oct 25, 2006 | 50.34 | 50.49 | 48.94 | 49.06 | 2,016,115 | -1.44(-2.85%) |
Oct 24, 2006 | 50.84 | 51.01 | 50.03 | 50.50 | 1,486,456 | -0.33(-0.66%) |
Oct 23, 2006 | 50.06 | 50.97 | 49.60 | 50.84 | 2,102,944 | +0.62(+1.23%) |
Oct 20, 2006 | 50.32 | 50.47 | 49.69 | 50.22 | 2,700,543 | -0.10(-0.20%) |
Oct 19, 2006 | 50.55 | 51.07 | 50.15 | 50.32 | 1,608,170 | -0.56(-1.10%) |
Oct 18, 2006 | 51.18 | 51.78 | 50.03 | 50.88 | 2,420,405 | -0.14(-0.28%) |
Oct 17, 2006 | 50.22 | 51.07 | 49.63 | 51.02 | 2,392,071 | +0.74(+1.46%) |
Oct 16, 2006 | 49.67 | 50.40 | 49.47 | 50.28 | 2,391,766 | +0.62(+1.26%) |
Oct 13, 2006 | 48.91 | 49.81 | 48.89 | 49.66 | 2,246,594 | +0.77(+1.57%) |
Oct 12, 2006 | 48.18 | 49.14 | 48.14 | 48.89 | 2,138,895 | +1.14(+2.38%) |
Oct 11, 2006 | 48.18 | 48.28 | 47.64 | 47.76 | 2,000,577 | -0.57(-1.18%) |
Oct 10, 2006 | 47.39 | 48.53 | 47.00 | 48.33 | 2,984,033 | +0.94(+1.98%) |
Oct 09, 2006 | 46.68 | 47.46 | 46.68 | 47.39 | 1,723,028 | +0.38(+0.81%) |
Oct 06, 2006 | 47.46 | 47.59 | 46.77 | 47.01 | 2,046,734 | -0.45(-0.94%) |
Oct 05, 2006 | 46.28 | 47.88 | 46.18 | 47.46 | 3,266,762 | +1.14(+2.47%) |
Oct 04, 2006 | 44.54 | 46.46 | 44.19 | 46.31 | 4,412,756 | +1.77(+3.96%) |
Oct 03, 2006 | 44.25 | 44.73 | 43.37 | 44.55 | 2,775,948 | +0.06(+0.13%) |
Oct 02, 2006 | 45.62 | 46.31 | 44.42 | 44.49 | 3,568,532 | -0.38(-0.85%) |
Sep 29, 2006 | 44.86 | 45.56 | 44.74 | 44.87 | 2,325,959 | +0.01(+0.03%) |
Sep 28, 2006 | 44.02 | 45.10 | 43.93 | 44.86 | 2,743,349 | +1.16(+2.64%) |
Sep 27, 2006 | 44.64 | 44.72 | 43.44 | 43.70 | 3,326,933 | -0.87(-1.96%) |
Sep 26, 2006 | 43.14 | 45.00 | 43.13 | 44.57 | 3,695,881 | +1.44(+3.33%) |
Sep 25, 2006 | 42.89 | 43.26 | 41.80 | 43.14 | 2,254,058 | +0.29(+0.67%) |
Sep 22, 2006 | 43.93 | 43.93 | 42.51 | 42.85 | 2,717,300 | -0.75(-1.72%) |
Sep 21, 2006 | 43.13 | 44.80 | 43.06 | 43.60 | 4,101,846 | +0.75(+1.76%) |
Sep 20, 2006 | 43.19 | 43.82 | 42.64 | 42.84 | 2,935,287 | -0.23(-0.53%) |
Sep 19, 2006 | 43.85 | 43.85 | 42.21 | 43.07 | 4,932,361 | -0.81(-1.85%) |
Sep 18, 2006 | 43.58 | 44.96 | 43.33 | 43.88 | 4,032,688 | -0.56(-1.27%) |
Sep 15, 2006 | 44.97 | 45.24 | 44.14 | 44.45 | 4,608,046 | -0.48(-1.07%) |
Sep 14, 2006 | 45.17 | 45.28 | 44.67 | 44.93 | 4,974,405 | -0.24(-0.54%) |
Sep 13, 2006 | 47.40 | 47.77 | 44.86 | 45.17 | 5,224,382 | -2.19(-4.62%) |
Sep 12, 2006 | 45.62 | 47.51 | 45.39 | 47.36 | 3,888,886 | +1.91(+4.20%) |
Sep 11, 2006 | 45.33 | 45.70 | 44.25 | 45.45 | 2,487,583 | -0.02(-0.04%) |
Sep 08, 2006 | 44.57 | 45.88 | 44.57 | 45.47 | 2,418,272 | +0.89(+2.00%) |
Sep 07, 2006 | 44.21 | 45.28 | 43.76 | 44.57 | 3,013,281 | -0.13(-0.29%) |
Sep 06, 2006 | 44.80 | 44.84 | 44.12 | 44.70 | 2,850,743 | -0.16(-0.37%) |
Sep 05, 2006 | 45.46 | 45.47 | 44.44 | 44.87 | 2,877,249 | -0.39(-0.87%) |
Sep 01, 2006 | 46.21 | 46.84 | 45.14 | 45.26 | 2,820,733 | -0.56(-1.23%) |
Aug 31, 2006 | 46.46 | 47.19 | 45.66 | 45.83 | 2,269,748 | -0.11(-0.24%) |
Aug 30, 2006 | 45.95 | 46.57 | 45.55 | 45.94 | 1,816,103 | +0.01(+0.03%) |
Aug 29, 2006 | 45.59 | 45.94 | 44.99 | 45.93 | 2,240,043 | +0.43(+0.95%) |
Aug 28, 2006 | 43.67 | 45.95 | 43.65 | 45.49 | 3,705,783 | +1.99(+4.57%) |
Aug 25, 2006 | 45.03 | 45.03 | 43.29 | 43.50 | 2,102,030 | -0.93(-2.08%) |
Aug 24, 2006 | 43.51 | 44.56 | 43.20 | 44.43 | 1,886,633 | +1.21(+2.79%) |
Aug 23, 2006 | 43.79 | 43.97 | 42.60 | 43.22 | 1,394,295 | -0.27(-0.62%) |
Aug 22, 2006 | 43.98 | 44.34 | 43.17 | 43.49 | 1,740,851 | -0.32(-0.73%) |
Aug 21, 2006 | 44.49 | 44.49 | 43.36 | 43.81 | 1,638,179 | -0.75(-1.69%) |
Aug 18, 2006 | 44.05 | 44.81 | 43.75 | 44.57 | 1,916,338 | +0.60(+1.36%) |
Aug 17, 2006 | 43.84 | 44.75 | 43.44 | 43.97 | 5,342,135 | +1.12(+2.62%) |
Aug 16, 2006 | 41.97 | 43.12 | 41.96 | 42.85 | 2,523,838 | +0.85(+2.03%) |
Aug 15, 2006 | 40.54 | 42.18 | 40.21 | 41.99 | 4,121,650 | +2.11(+5.30%) |
Aug 14, 2006 | 40.08 | 41.02 | 39.79 | 39.88 | 2,814,640 | +0.28(+0.70%) |
Aug 11, 2006 | 40.21 | 40.29 | 39.35 | 39.60 | 1,783,047 | -0.14(-0.36%) |
Aug 10, 2006 | 39.49 | 40.18 | 38.74 | 39.75 | 3,386,038 | +0.03(+0.08%) |
Aug 09, 2006 | 40.50 | 40.82 | 39.51 | 39.72 | 2,430,154 | -0.46(-1.14%) |
Aug 08, 2006 | 40.04 | 40.92 | 39.55 | 40.18 | 1,946,956 | +0.22(+0.56%) |
Aug 07, 2006 | 40.70 | 40.70 | 39.58 | 39.95 | 2,799,712 | -0.75(-1.84%) |
Aug 04, 2006 | 40.42 | 41.54 | 40.05 | 40.70 | 3,067,664 | +0.78(+1.96%) |
Aug 03, 2006 | 41.09 | 41.10 | 38.67 | 39.92 | 9,585,803 | -2.93(-6.85%) |
Aug 02, 2006 | 41.36 | 43.17 | 41.36 | 42.85 | 5,685,644 | +2.53(+6.28%) |