Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 52.10 | 53.50 | 52.05 | 53.44 | 12,528,201 | +3.59(+7.20%) |
Oct 30, 2006 | 48.59 | 49.99 | 48.50 | 49.85 | 5,385,476 | -0.48(-0.95%) |
Oct 27, 2006 | 49.10 | 50.92 | 49.10 | 50.33 | 5,378,772 | +0.69(+1.39%) |
Oct 26, 2006 | 47.60 | 50.00 | 47.47 | 49.64 | 10,584,608 | +5.50(+12.46%) |
Oct 25, 2006 | 45.11 | 45.15 | 43.28 | 44.14 | 4,238,676 | -0.98(-2.17%) |
Oct 24, 2006 | 45.17 | 45.39 | 44.50 | 45.12 | 2,932,046 | -0.32(-0.70%) |
Oct 23, 2006 | 45.27 | 46.44 | 44.83 | 45.44 | 2,391,908 | -0.17(-0.37%) |
Oct 20, 2006 | 46.29 | 46.56 | 45.10 | 45.61 | 2,302,976 | -0.87(-1.87%) |
Oct 19, 2006 | 46.26 | 47.39 | 46.15 | 46.48 | 2,371,654 | -0.04(-0.09%) |
Oct 18, 2006 | 45.89 | 46.63 | 45.68 | 46.52 | 2,412,833 | +1.09(+2.40%) |
Oct 17, 2006 | 46.11 | 46.13 | 45.05 | 45.43 | 2,006,357 | -0.36(-0.79%) |
Oct 16, 2006 | 45.90 | 46.14 | 45.39 | 45.79 | 2,225,930 | -0.39(-0.84%) |
Oct 13, 2006 | 45.94 | 46.35 | 45.30 | 46.18 | 1,713,057 | -0.01(-0.02%) |
Oct 12, 2006 | 45.77 | 46.26 | 44.76 | 46.19 | 2,653,848 | +0.24(+0.52%) |
Oct 11, 2006 | 46.15 | 46.27 | 45.28 | 45.95 | 1,834,093 | -0.25(-0.54%) |
Oct 10, 2006 | 46.71 | 46.71 | 45.30 | 46.20 | 2,448,750 | -0.25(-0.54%) |
Oct 09, 2006 | 45.80 | 47.19 | 45.58 | 46.45 | 2,755,593 | +0.66(+1.44%) |
Oct 06, 2006 | 45.49 | 46.11 | 45.08 | 45.79 | 2,280,926 | +0.22(+0.48%) |
Oct 05, 2006 | 44.42 | 45.71 | 44.16 | 45.57 | 2,658,962 | +1.06(+2.38%) |
Oct 04, 2006 | 42.15 | 45.09 | 41.93 | 44.51 | 5,628,059 | +2.15(+5.08%) |
Oct 03, 2006 | 42.41 | 42.59 | 42.04 | 42.36 | 2,963,678 | -0.22(-0.52%) |
Oct 02, 2006 | 43.39 | 43.45 | 41.68 | 42.58 | 4,577,017 | -0.72(-1.66%) |
Sep 29, 2006 | 43.50 | 43.84 | 42.85 | 43.30 | 3,067,499 | -0.07(-0.16%) |
Sep 28, 2006 | 43.87 | 44.00 | 43.12 | 43.37 | 3,870,432 | -0.50(-1.14%) |
Sep 27, 2006 | 42.06 | 43.96 | 42.05 | 43.87 | 4,532,649 | +1.80(+4.28%) |
Sep 26, 2006 | 41.49 | 42.30 | 41.05 | 42.07 | 3,055,223 | +0.28(+0.67%) |
Sep 25, 2006 | 41.94 | 42.13 | 40.75 | 41.79 | 4,120,376 | -0.21(-0.50%) |
Sep 22, 2006 | 41.40 | 42.18 | 40.75 | 42.00 | 3,789,719 | +0.69(+1.67%) |
Sep 21, 2006 | 41.50 | 41.63 | 40.71 | 41.31 | 5,071,664 | +0.12(+0.29%) |
Sep 20, 2006 | 42.40 | 42.69 | 40.71 | 41.19 | 4,296,007 | -0.98(-2.32%) |
Sep 19, 2006 | 42.50 | 43.04 | 41.91 | 42.17 | 3,642,189 | +0.04(+0.09%) |
Sep 18, 2006 | 41.02 | 42.23 | 41.02 | 42.13 | 3,199,974 | +0.95(+2.31%) |
Sep 15, 2006 | 40.93 | 41.35 | 40.11 | 41.18 | 4,569,610 | +0.57(+1.40%) |
Sep 14, 2006 | 41.17 | 41.47 | 40.13 | 40.61 | 2,851,388 | -0.75(-1.81%) |
Sep 13, 2006 | 40.78 | 41.39 | 40.11 | 41.36 | 2,776,031 | +0.49(+1.21%) |
Sep 12, 2006 | 40.69 | 41.16 | 40.02 | 40.87 | 2,930,506 | -0.13(-0.33%) |
Sep 11, 2006 | 40.88 | 41.74 | 39.31 | 41.00 | 5,107,429 | -0.28(-0.68%) |
Sep 08, 2006 | 41.15 | 42.00 | 41.05 | 41.28 | 2,532,720 | +0.13(+0.32%) |
Sep 07, 2006 | 40.88 | 41.56 | 40.51 | 41.15 | 3,002,600 | +0.27(+0.66%) |
Sep 06, 2006 | 42.14 | 42.49 | 40.67 | 40.88 | 3,993,498 | -1.61(-3.79%) |
Sep 05, 2006 | 43.00 | 43.00 | 42.33 | 42.49 | 2,537,757 | -0.27(-0.63%) |
Sep 01, 2006 | 41.53 | 43.00 | 41.43 | 42.76 | 4,723,762 | +2.07(+5.09%) |
Aug 31, 2006 | 42.92 | 43.45 | 40.69 | 40.69 | 4,398,922 | -2.06(-4.82%) |
Aug 30, 2006 | 42.78 | 43.20 | 42.25 | 42.75 | 2,182,366 | -0.10(-0.23%) |
Aug 29, 2006 | 42.90 | 43.07 | 42.00 | 42.85 | 3,334,440 | -0.14(-0.33%) |
Aug 28, 2006 | 42.32 | 43.30 | 42.32 | 42.99 | 2,799,144 | +0.38(+0.89%) |
Aug 25, 2006 | 41.75 | 42.67 | 41.29 | 42.61 | 1,937,891 | +0.69(+1.65%) |
Aug 24, 2006 | 41.75 | 42.43 | 41.65 | 41.92 | 3,201,314 | +0.72(+1.75%) |
Aug 23, 2006 | 41.85 | 42.11 | 40.48 | 41.20 | 5,119,821 | -0.80(-1.90%) |
Aug 22, 2006 | 42.91 | 43.02 | 41.77 | 42.00 | 3,012,918 | -0.95(-2.21%) |
Aug 21, 2006 | 43.36 | 44.07 | 42.76 | 42.95 | 1,973,588 | -0.46(-1.06%) |
Aug 18, 2006 | 44.64 | 44.64 | 42.79 | 43.41 | 3,127,173 | -1.23(-2.76%) |
Aug 17, 2006 | 44.69 | 44.95 | 44.13 | 44.64 | 2,868,452 | -0.36(-0.80%) |
Aug 16, 2006 | 44.30 | 45.08 | 43.58 | 45.00 | 4,080,497 | +1.08(+2.46%) |
Aug 15, 2006 | 43.81 | 44.35 | 43.00 | 43.92 | 3,114,634 | +0.65(+1.50%) |
Aug 14, 2006 | 43.32 | 44.21 | 42.99 | 43.27 | 3,958,891 | +0.27(+0.63%) |
Aug 11, 2006 | 41.58 | 43.27 | 41.20 | 43.00 | 4,563,626 | +1.47(+3.54%) |
Aug 10, 2006 | 42.59 | 42.80 | 40.50 | 41.53 | 7,807,092 | -1.28(-2.99%) |
Aug 09, 2006 | 42.97 | 44.08 | 42.53 | 42.81 | 3,210,216 | -0.43(-0.99%) |
Aug 08, 2006 | 44.87 | 44.95 | 42.53 | 43.24 | 5,919,605 | -1.89(-4.19%) |
Aug 07, 2006 | 45.60 | 45.62 | 43.52 | 45.13 | 4,094,274 | -0.81(-1.76%) |
Aug 04, 2006 | 47.30 | 47.50 | 45.44 | 45.94 | 2,964,565 | -1.01(-2.15%) |
Aug 03, 2006 | 46.26 | 46.99 | 45.72 | 46.95 | 2,718,765 | +0.42(+0.90%) |
Aug 02, 2006 | 46.86 | 47.22 | 46.41 | 46.53 | 2,650,855 | -0.11(-0.24%) |