Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.92 | 47.92 | 46.86 | 47.39 | 5,569,981 | +1.02(+2.19%) |
Oct 30, 2006 | 45.81 | 46.67 | 45.75 | 46.38 | 2,398,576 | +0.31(+0.68%) |
Oct 27, 2006 | 46.46 | 46.47 | 45.99 | 46.07 | 1,419,315 | -0.65(-1.39%) |
Oct 26, 2006 | 46.28 | 46.79 | 46.21 | 46.72 | 1,788,588 | +0.39(+0.85%) |
Oct 25, 2006 | 46.52 | 46.58 | 46.21 | 46.32 | 1,905,916 | -0.03(-0.06%) |
Oct 24, 2006 | 46.27 | 46.49 | 46.03 | 46.35 | 1,970,491 | -0.04(-0.09%) |
Oct 23, 2006 | 46.42 | 46.66 | 46.29 | 46.39 | 2,274,007 | -0.06(-0.13%) |
Oct 20, 2006 | 46.98 | 46.98 | 46.39 | 46.45 | 3,149,387 | -0.41(-0.88%) |
Oct 19, 2006 | 46.69 | 46.86 | 46.46 | 46.86 | 1,723,718 | +0.07(+0.14%) |
Oct 18, 2006 | 46.83 | 46.95 | 46.59 | 46.80 | 2,169,387 | +0.14(+0.30%) |
Oct 17, 2006 | 46.69 | 46.72 | 46.42 | 46.65 | 1,621,019 | -0.06(-0.13%) |
Oct 16, 2006 | 46.93 | 46.95 | 45.88 | 46.72 | 2,193,621 | -0.26(-0.56%) |
Oct 13, 2006 | 47.32 | 47.41 | 46.83 | 46.98 | 3,143,772 | -0.46(-0.97%) |
Oct 12, 2006 | 47.82 | 47.88 | 47.38 | 47.44 | 2,525,952 | -0.27(-0.57%) |
Oct 11, 2006 | 47.18 | 47.72 | 46.82 | 47.71 | 3,768,389 | +0.16(+0.34%) |
Oct 10, 2006 | 48.01 | 48.08 | 47.38 | 47.55 | 6,005,454 | -0.09(-0.20%) |
Oct 09, 2006 | 47.13 | 47.77 | 46.13 | 47.64 | 16,431,104 | -2.17(-4.35%) |
Oct 06, 2006 | 49.96 | 49.97 | 49.65 | 49.81 | 896,067 | -0.15(-0.30%) |
Oct 05, 2006 | 49.70 | 50.08 | 49.56 | 49.96 | 1,804,251 | +0.26(+0.52%) |
Oct 04, 2006 | 49.16 | 49.76 | 49.11 | 49.70 | 1,839,716 | +0.44(+0.89%) |
Oct 03, 2006 | 49.12 | 49.62 | 49.12 | 49.26 | 1,566,344 | +0.29(+0.59%) |
Oct 02, 2006 | 49.16 | 49.25 | 48.60 | 48.97 | 1,639,785 | -0.05(-0.11%) |
Sep 29, 2006 | 49.06 | 49.57 | 48.96 | 49.02 | 1,621,757 | -0.18(-0.36%) |
Sep 28, 2006 | 49.31 | 49.37 | 49.14 | 49.20 | 1,047,973 | -0.01(-0.03%) |
Sep 27, 2006 | 49.27 | 49.40 | 49.09 | 49.21 | 1,716,477 | -0.16(-0.32%) |
Sep 26, 2006 | 49.55 | 49.67 | 48.99 | 49.37 | 1,242,732 | -0.25(-0.50%) |
Sep 25, 2006 | 49.52 | 49.73 | 49.10 | 49.62 | 1,324,300 | +0.26(+0.53%) |
Sep 22, 2006 | 49.25 | 49.49 | 48.97 | 49.35 | 1,111,661 | +0.11(+0.22%) |
Sep 21, 2006 | 49.49 | 49.77 | 49.04 | 49.25 | 1,480,639 | -0.24(-0.49%) |
Sep 20, 2006 | 48.72 | 49.49 | 48.69 | 49.49 | 1,317,502 | +0.76(+1.57%) |
Sep 19, 2006 | 49.13 | 49.13 | 48.59 | 48.72 | 1,528,663 | -0.34(-0.69%) |
Sep 18, 2006 | 49.18 | 49.39 | 48.79 | 49.06 | 1,232,092 | -0.24(-0.48%) |
Sep 15, 2006 | 48.97 | 49.37 | 48.85 | 49.30 | 1,786,371 | +0.68(+1.39%) |
Sep 14, 2006 | 49.27 | 49.38 | 48.49 | 48.62 | 1,883,012 | -0.57(-1.16%) |
Sep 13, 2006 | 48.89 | 49.37 | 48.58 | 49.19 | 2,595,108 | +0.32(+0.66%) |
Sep 12, 2006 | 48.32 | 48.87 | 48.01 | 48.87 | 1,979,209 | +0.49(+1.01%) |
Sep 11, 2006 | 47.92 | 48.45 | 47.92 | 48.38 | 1,889,809 | -0.16(-0.32%) |
Sep 08, 2006 | 47.38 | 48.54 | 47.38 | 48.54 | 2,259,082 | +1.15(+2.43%) |
Sep 07, 2006 | 48.05 | 48.10 | 47.30 | 47.38 | 985,023 | -0.66(-1.38%) |
Sep 06, 2006 | 48.09 | 48.26 | 47.84 | 48.05 | 1,128,063 | -0.03(-0.07%) |
Sep 05, 2006 | 48.11 | 48.33 | 48.03 | 48.08 | 793,663 | +0.03(+0.07%) |
Sep 01, 2006 | 48.03 | 48.16 | 47.76 | 48.05 | 745,491 | +0.14(+0.30%) |
Aug 31, 2006 | 47.85 | 47.98 | 47.63 | 47.91 | 1,065,705 | +0.16(+0.33%) |
Aug 30, 2006 | 47.94 | 48.01 | 47.65 | 47.75 | 879,665 | +0.05(+0.10%) |
Aug 29, 2006 | 47.66 | 47.71 | 47.17 | 47.70 | 2,198,793 | +0.14(+0.30%) |
Aug 28, 2006 | 46.93 | 47.70 | 46.93 | 47.56 | 753,766 | +0.49(+1.03%) |
Aug 25, 2006 | 47.57 | 47.66 | 46.80 | 47.07 | 1,085,063 | -0.63(-1.32%) |
Aug 24, 2006 | 47.97 | 48.02 | 47.63 | 47.70 | 732,783 | -0.02(-0.04%) |
Aug 23, 2006 | 47.72 | 47.89 | 47.53 | 47.72 | 692,738 | -0.18(-0.37%) |
Aug 22, 2006 | 48.03 | 48.23 | 47.81 | 47.90 | 1,114,321 | -0.10(-0.21%) |
Aug 21, 2006 | 48.05 | 48.23 | 47.89 | 48.00 | 1,066,001 | -0.22(-0.46%) |
Aug 18, 2006 | 48.41 | 48.41 | 47.97 | 48.22 | 1,036,890 | +0.06(+0.13%) |
Aug 17, 2006 | 48.32 | 48.32 | 47.73 | 48.16 | 1,216,133 | -0.20(-0.41%) |
Aug 16, 2006 | 48.71 | 48.72 | 47.89 | 48.36 | 1,514,034 | -0.03(-0.07%) |
Aug 15, 2006 | 48.18 | 48.44 | 48.03 | 48.39 | 1,539,894 | +0.59(+1.23%) |
Aug 14, 2006 | 48.03 | 48.35 | 47.66 | 47.80 | 1,312,183 | +0.15(+0.31%) |
Aug 11, 2006 | 47.85 | 47.90 | 47.52 | 47.66 | 1,270,216 | -0.28(-0.59%) |
Aug 10, 2006 | 47.71 | 48.05 | 47.49 | 47.94 | 1,313,069 | +0.16(+0.33%) |
Aug 09, 2006 | 48.50 | 48.64 | 47.72 | 47.78 | 1,542,554 | -0.35(-0.73%) |
Aug 08, 2006 | 48.68 | 48.80 | 47.99 | 48.14 | 2,992,309 | -0.38(-0.78%) |
Aug 07, 2006 | 48.51 | 48.79 | 48.31 | 48.52 | 1,709,827 | +0.01(+0.03%) |
Aug 04, 2006 | 48.10 | 48.61 | 48.05 | 48.50 | 2,566,736 | +0.64(+1.33%) |
Aug 03, 2006 | 47.29 | 48.03 | 47.22 | 47.87 | 2,419,559 | +0.58(+1.22%) |
Aug 02, 2006 | 47.95 | 47.95 | 47.28 | 47.29 | 1,846,218 | -0.49(-1.02%) |