Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.78 | 45.35 | 43.63 | 45.26 | 3,909,818 | +1.30(+2.96%) |
Oct 30, 2006 | 42.92 | 44.08 | 42.89 | 43.96 | 2,329,940 | +0.47(+1.09%) |
Oct 27, 2006 | 43.66 | 43.91 | 43.42 | 43.49 | 1,728,898 | -0.77(-1.74%) |
Oct 26, 2006 | 41.65 | 44.68 | 41.65 | 44.26 | 4,845,732 | +2.70(+6.51%) |
Oct 25, 2006 | 40.99 | 41.55 | 40.76 | 41.55 | 2,172,136 | +0.35(+0.84%) |
Oct 24, 2006 | 40.84 | 41.42 | 40.80 | 41.21 | 2,150,747 | +0.37(+0.90%) |
Oct 23, 2006 | 41.71 | 41.81 | 40.46 | 40.84 | 2,794,427 | -1.43(-3.37%) |
Oct 20, 2006 | 42.19 | 42.28 | 41.92 | 42.26 | 617,473 | -0.04(-0.08%) |
Oct 19, 2006 | 42.36 | 42.36 | 41.89 | 42.30 | 749,779 | +0.30(+0.71%) |
Oct 18, 2006 | 42.35 | 42.36 | 41.73 | 42.00 | 2,162,646 | -0.42(-1.00%) |
Oct 17, 2006 | 42.43 | 42.63 | 42.23 | 42.43 | 1,290,051 | -0.18(-0.43%) |
Oct 16, 2006 | 42.36 | 42.61 | 42.14 | 42.61 | 1,001,642 | +0.25(+0.60%) |
Oct 13, 2006 | 41.93 | 42.53 | 41.76 | 42.36 | 1,566,703 | +0.42(+1.01%) |
Oct 12, 2006 | 41.20 | 41.93 | 41.08 | 41.93 | 1,156,046 | +0.73(+1.78%) |
Oct 11, 2006 | 40.94 | 41.38 | 40.46 | 41.20 | 869,478 | +0.13(+0.31%) |
Oct 10, 2006 | 41.47 | 41.49 | 40.79 | 41.07 | 1,521,940 | -0.39(-0.94%) |
Oct 09, 2006 | 41.12 | 41.54 | 41.02 | 41.46 | 524,123 | +0.38(+0.93%) |
Oct 06, 2006 | 41.17 | 41.38 | 40.93 | 41.08 | 654,870 | -0.10(-0.24%) |
Oct 05, 2006 | 40.87 | 41.22 | 40.84 | 41.18 | 444,796 | +0.32(+0.79%) |
Oct 04, 2006 | 40.88 | 40.93 | 40.52 | 40.85 | 1,265,120 | -0.28(-0.67%) |
Oct 03, 2006 | 41.05 | 41.37 | 40.68 | 41.13 | 775,844 | +0.09(+0.22%) |
Oct 02, 2006 | 40.63 | 41.16 | 40.61 | 41.04 | 632,630 | +0.13(+0.31%) |
Sep 29, 2006 | 40.17 | 41.05 | 40.17 | 40.91 | 990,168 | +0.58(+1.44%) |
Sep 28, 2006 | 40.49 | 40.63 | 40.03 | 40.33 | 847,663 | -0.16(-0.38%) |
Sep 27, 2006 | 40.61 | 40.92 | 40.38 | 40.49 | 930,531 | -0.09(-0.23%) |
Sep 26, 2006 | 40.77 | 40.81 | 40.48 | 40.58 | 551,746 | +0.47(+1.16%) |
Sep 25, 2006 | 39.87 | 40.24 | 39.80 | 40.11 | 845,963 | -0.23(-0.58%) |
Sep 22, 2006 | 40.94 | 40.94 | 40.16 | 40.34 | 988,751 | -0.54(-1.33%) |
Sep 21, 2006 | 41.33 | 41.37 | 40.72 | 40.89 | 749,637 | -0.52(-1.24%) |
Sep 20, 2006 | 41.11 | 41.84 | 41.04 | 41.40 | 1,550,130 | +0.41(+1.00%) |
Sep 19, 2006 | 40.70 | 41.07 | 40.57 | 40.99 | 811,682 | +0.39(+0.96%) |
Sep 18, 2006 | 40.80 | 41.12 | 40.48 | 40.61 | 1,055,329 | +0.01(+0.03%) |
Sep 15, 2006 | 39.69 | 40.59 | 39.68 | 40.59 | 1,552,538 | +1.02(+2.59%) |
Sep 14, 2006 | 39.00 | 39.60 | 39.00 | 39.57 | 1,195,426 | +0.33(+0.85%) |
Sep 13, 2006 | 39.15 | 39.43 | 39.09 | 39.24 | 843,980 | +0.20(+0.51%) |
Sep 12, 2006 | 38.80 | 39.08 | 38.54 | 39.04 | 1,055,046 | +0.23(+0.60%) |
Sep 11, 2006 | 39.21 | 39.45 | 38.80 | 38.81 | 984,926 | -0.33(-0.85%) |
Sep 08, 2006 | 39.09 | 39.25 | 38.87 | 39.14 | 695,950 | +0.08(+0.22%) |
Sep 07, 2006 | 38.69 | 39.10 | 38.68 | 39.05 | 862,820 | +0.44(+1.13%) |
Sep 06, 2006 | 39.36 | 39.36 | 38.21 | 38.62 | 1,189,334 | -0.75(-1.90%) |
Sep 05, 2006 | 39.62 | 39.64 | 39.04 | 39.36 | 571,436 | -0.07(-0.18%) |
Sep 01, 2006 | 39.53 | 39.72 | 39.37 | 39.43 | 718,190 | -0.34(-0.85%) |
Aug 31, 2006 | 39.21 | 39.81 | 39.12 | 39.77 | 1,457,629 | +0.65(+1.66%) |
Aug 30, 2006 | 38.97 | 39.25 | 38.83 | 39.12 | 662,945 | +0.11(+0.27%) |
Aug 29, 2006 | 37.80 | 39.02 | 37.80 | 39.02 | 1,343,738 | +1.38(+3.66%) |
Aug 28, 2006 | 37.03 | 37.65 | 36.93 | 37.64 | 605,858 | +0.65(+1.76%) |
Aug 25, 2006 | 37.03 | 37.41 | 36.92 | 36.99 | 574,127 | -0.04(-0.10%) |
Aug 24, 2006 | 37.06 | 37.26 | 36.85 | 37.03 | 1,362,578 | -0.03(-0.08%) |
Aug 23, 2006 | 38.42 | 38.42 | 37.05 | 37.05 | 1,431,989 | -1.31(-3.42%) |
Aug 22, 2006 | 38.39 | 38.62 | 38.08 | 38.37 | 611,807 | -0.64(-1.63%) |
Aug 21, 2006 | 38.66 | 39.29 | 38.39 | 39.00 | 664,361 | +0.35(+0.91%) |
Aug 18, 2006 | 38.47 | 38.75 | 38.09 | 38.65 | 627,673 | +0.17(+0.44%) |
Aug 17, 2006 | 38.95 | 38.95 | 38.33 | 38.48 | 545,796 | -0.47(-1.21%) |
Aug 16, 2006 | 38.18 | 38.95 | 38.18 | 38.95 | 791,001 | +0.76(+2.00%) |
Aug 15, 2006 | 37.77 | 38.37 | 37.77 | 38.19 | 404,991 | +0.37(+0.97%) |
Aug 14, 2006 | 38.14 | 38.25 | 37.78 | 37.82 | 327,931 | -0.22(-0.58%) |
Aug 11, 2006 | 37.52 | 38.14 | 37.52 | 38.04 | 803,891 | +0.45(+1.20%) |
Aug 10, 2006 | 37.84 | 37.85 | 37.40 | 37.59 | 733,914 | -0.35(-0.91%) |
Aug 09, 2006 | 38.33 | 38.49 | 37.92 | 37.94 | 672,577 | -0.40(-1.03%) |
Aug 08, 2006 | 38.73 | 39.11 | 38.25 | 38.33 | 725,556 | -0.06(-0.15%) |
Aug 07, 2006 | 38.44 | 38.55 | 38.18 | 38.39 | 673,285 | -0.21(-0.55%) |
Aug 04, 2006 | 38.43 | 38.74 | 37.87 | 38.60 | 669,461 | +0.20(+0.53%) |
Aug 03, 2006 | 38.19 | 38.50 | 37.68 | 38.40 | 669,602 | +0.41(+1.08%) |
Aug 02, 2006 | 38.12 | 38.79 | 37.94 | 37.99 | 916,365 | -0.09(-0.24%) |