Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 52.51 | 53.19 | 52.51 | 52.99 | 16,148,167 | +0.48(+0.91%) |
Oct 30, 2006 | 51.82 | 52.80 | 51.54 | 52.51 | 9,747,167 | +0.42(+0.82%) |
Oct 27, 2006 | 52.17 | 52.74 | 51.98 | 52.09 | 10,176,328 | -0.45(-0.85%) |
Oct 26, 2006 | 52.70 | 52.76 | 52.37 | 52.54 | 8,695,260 | -0.17(-0.32%) |
Oct 25, 2006 | 52.35 | 52.79 | 52.19 | 52.70 | 10,667,345 | +0.20(+0.37%) |
Oct 24, 2006 | 52.17 | 52.77 | 52.11 | 52.51 | 16,069,234 | -0.04(-0.08%) |
Oct 23, 2006 | 51.68 | 52.80 | 51.66 | 52.55 | 15,441,959 | +0.62(+1.19%) |
Oct 20, 2006 | 51.67 | 52.05 | 51.39 | 51.93 | 12,879,015 | +0.36(+0.69%) |
Oct 19, 2006 | 51.54 | 52.21 | 51.26 | 51.57 | 18,602,906 | +0.02(+0.04%) |
Oct 18, 2006 | 51.94 | 52.82 | 51.50 | 51.55 | 48,572,396 | +1.65(+3.30%) |
Oct 17, 2006 | 49.55 | 50.47 | 49.48 | 49.90 | 23,170,518 | +0.14(+0.28%) |
Oct 16, 2006 | 49.40 | 50.27 | 49.21 | 49.76 | 15,042,593 | +0.36(+0.73%) |
Oct 13, 2006 | 48.47 | 49.48 | 48.46 | 49.40 | 13,571,109 | +0.79(+1.63%) |
Oct 12, 2006 | 48.32 | 48.73 | 48.27 | 48.61 | 8,122,697 | +0.29(+0.61%) |
Oct 11, 2006 | 48.29 | 48.60 | 48.09 | 48.32 | 9,079,118 | +0.00(+0.00%) |
Oct 10, 2006 | 48.04 | 48.57 | 47.96 | 48.32 | 8,211,909 | +0.11(+0.23%) |
Oct 09, 2006 | 47.71 | 48.25 | 47.63 | 48.21 | 7,823,870 | +0.49(+1.03%) |
Oct 06, 2006 | 47.59 | 48.08 | 47.35 | 47.71 | 9,306,157 | +0.13(+0.27%) |
Oct 05, 2006 | 47.53 | 47.76 | 47.41 | 47.59 | 8,636,540 | -0.10(-0.22%) |
Oct 04, 2006 | 46.86 | 47.78 | 46.85 | 47.69 | 10,858,490 | +0.83(+1.78%) |
Oct 03, 2006 | 46.99 | 47.21 | 46.81 | 46.86 | 8,430,759 | -0.13(-0.27%) |
Oct 02, 2006 | 46.92 | 47.33 | 46.82 | 46.99 | 7,811,847 | -0.04(-0.09%) |
Sep 29, 2006 | 47.00 | 47.51 | 46.93 | 47.03 | 8,312,622 | -0.03(-0.06%) |
Sep 28, 2006 | 46.97 | 47.26 | 46.90 | 47.05 | 8,002,818 | -0.06(-0.12%) |
Sep 27, 2006 | 47.06 | 47.45 | 46.89 | 47.11 | 10,248,290 | -0.24(-0.50%) |
Sep 26, 2006 | 47.00 | 47.44 | 46.89 | 47.35 | 8,567,192 | +0.29(+0.61%) |
Sep 25, 2006 | 46.86 | 47.22 | 46.65 | 47.06 | 9,902,243 | +0.45(+0.97%) |
Sep 22, 2006 | 46.92 | 47.13 | 46.49 | 46.61 | 7,579,929 | -0.23(-0.49%) |
Sep 21, 2006 | 47.41 | 47.78 | 46.69 | 46.84 | 15,523,330 | -1.04(-2.17%) |
Sep 20, 2006 | 47.27 | 48.09 | 47.18 | 47.88 | 13,111,107 | +0.89(+1.89%) |
Sep 19, 2006 | 47.04 | 47.11 | 46.73 | 46.99 | 8,866,542 | -0.21(-0.45%) |
Sep 18, 2006 | 47.52 | 47.76 | 47.16 | 47.20 | 7,697,369 | -0.40(-0.84%) |
Sep 15, 2006 | 47.76 | 47.97 | 47.51 | 47.60 | 14,294,567 | +0.27(+0.57%) |
Sep 14, 2006 | 47.00 | 47.63 | 46.91 | 47.33 | 7,431,997 | +0.15(+0.32%) |
Sep 13, 2006 | 47.20 | 47.46 | 46.97 | 47.18 | 8,573,116 | -0.04(-0.08%) |
Sep 12, 2006 | 46.57 | 47.35 | 46.52 | 47.22 | 9,970,547 | +0.77(+1.67%) |
Sep 11, 2006 | 46.26 | 46.60 | 46.06 | 46.45 | 7,517,376 | +0.15(+0.33%) |
Sep 08, 2006 | 45.68 | 46.41 | 45.54 | 46.29 | 7,838,506 | +0.72(+1.59%) |
Sep 07, 2006 | 45.86 | 46.13 | 45.52 | 45.57 | 6,809,251 | -0.51(-1.10%) |
Sep 06, 2006 | 46.08 | 46.31 | 46.01 | 46.07 | 6,495,091 | -0.33(-0.71%) |
Sep 05, 2006 | 46.60 | 46.80 | 46.26 | 46.40 | 6,914,843 | -0.32(-0.69%) |
Sep 01, 2006 | 46.56 | 46.81 | 46.38 | 46.72 | 5,739,572 | +0.25(+0.54%) |
Aug 31, 2006 | 46.66 | 46.77 | 46.36 | 46.47 | 6,597,197 | -0.14(-0.31%) |
Aug 30, 2006 | 46.64 | 46.88 | 46.39 | 46.61 | 7,734,657 | -0.10(-0.22%) |
Aug 29, 2006 | 45.95 | 46.76 | 45.95 | 46.72 | 9,075,459 | +0.62(+1.34%) |
Aug 28, 2006 | 45.86 | 46.18 | 45.78 | 46.10 | 9,164,149 | +0.25(+0.55%) |
Aug 25, 2006 | 45.45 | 45.91 | 45.42 | 45.84 | 5,972,013 | +0.29(+0.63%) |
Aug 24, 2006 | 45.28 | 45.63 | 45.26 | 45.56 | 6,051,990 | +0.41(+0.90%) |
Aug 23, 2006 | 45.31 | 45.61 | 45.01 | 45.15 | 5,969,050 | -0.16(-0.35%) |
Aug 22, 2006 | 45.50 | 45.65 | 45.12 | 45.31 | 7,069,396 | -0.19(-0.42%) |
Aug 21, 2006 | 45.63 | 45.84 | 45.26 | 45.50 | 6,406,052 | -0.36(-0.78%) |
Aug 18, 2006 | 45.56 | 45.90 | 45.13 | 45.86 | 9,407,741 | +0.30(+0.67%) |
Aug 17, 2006 | 45.30 | 45.66 | 45.07 | 45.55 | 9,645,060 | +0.16(+0.35%) |
Aug 16, 2006 | 44.47 | 45.50 | 44.39 | 45.39 | 12,870,477 | +1.15(+2.61%) |
Aug 15, 2006 | 44.13 | 44.27 | 43.80 | 44.24 | 10,429,155 | +0.23(+0.52%) |
Aug 14, 2006 | 43.65 | 44.47 | 43.39 | 44.01 | 8,707,632 | +0.69(+1.59%) |
Aug 11, 2006 | 43.24 | 43.49 | 43.16 | 43.32 | 6,439,681 | -0.15(-0.34%) |
Aug 10, 2006 | 43.16 | 43.66 | 43.07 | 43.47 | 5,599,481 | +0.20(+0.46%) |
Aug 09, 2006 | 43.36 | 43.78 | 43.27 | 43.27 | 7,806,794 | +0.03(+0.08%) |
Aug 08, 2006 | 43.40 | 43.77 | 43.11 | 43.23 | 6,612,008 | -0.11(-0.25%) |
Aug 07, 2006 | 43.40 | 43.73 | 43.20 | 43.34 | 6,743,562 | -0.22(-0.51%) |
Aug 04, 2006 | 43.99 | 44.06 | 43.23 | 43.57 | 8,820,890 | -0.24(-0.55%) |
Aug 03, 2006 | 43.62 | 44.04 | 42.99 | 43.81 | 4,819,219 | +0.01(+0.01%) |
Aug 02, 2006 | 43.74 | 44.15 | 43.73 | 43.80 | 5,721,799 | +0.10(+0.24%) |