Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.32 | 46.49 | 45.48 | 45.67 | 1,559,503 | -0.66(-1.42%) |
Oct 30, 2006 | 46.57 | 46.80 | 46.26 | 46.32 | 1,662,003 | -0.24(-0.52%) |
Oct 27, 2006 | 46.12 | 46.94 | 45.96 | 46.57 | 2,617,907 | +0.29(+0.64%) |
Oct 26, 2006 | 44.37 | 46.40 | 44.35 | 46.27 | 3,260,470 | +1.91(+4.30%) |
Oct 25, 2006 | 43.94 | 44.78 | 43.93 | 44.36 | 2,807,703 | +0.43(+0.97%) |
Oct 24, 2006 | 43.10 | 44.05 | 42.93 | 43.94 | 5,461,859 | -1.08(-2.39%) |
Oct 23, 2006 | 44.34 | 45.12 | 44.19 | 45.01 | 2,428,926 | +0.31(+0.69%) |
Oct 20, 2006 | 45.35 | 45.35 | 44.19 | 44.70 | 1,857,366 | -0.64(-1.41%) |
Oct 19, 2006 | 45.12 | 45.39 | 44.84 | 45.34 | 1,015,503 | +0.11(+0.24%) |
Oct 18, 2006 | 45.19 | 45.64 | 44.84 | 45.23 | 1,023,241 | +0.21(+0.46%) |
Oct 17, 2006 | 45.59 | 45.62 | 44.83 | 45.03 | 988,486 | -0.83(-1.81%) |
Oct 16, 2006 | 45.63 | 46.03 | 45.59 | 45.86 | 1,289,335 | +0.42(+0.92%) |
Oct 13, 2006 | 44.92 | 45.51 | 44.64 | 45.44 | 1,600,910 | +0.61(+1.36%) |
Oct 12, 2006 | 44.34 | 44.89 | 44.00 | 44.83 | 2,713,348 | +0.56(+1.26%) |
Oct 11, 2006 | 44.37 | 44.37 | 43.83 | 44.27 | 1,744,954 | -0.11(-0.25%) |
Oct 10, 2006 | 44.29 | 44.51 | 43.93 | 44.38 | 1,881,260 | +0.04(+0.08%) |
Oct 09, 2006 | 44.26 | 44.53 | 43.95 | 44.34 | 1,464,333 | -0.10(-0.23%) |
Oct 06, 2006 | 44.15 | 44.74 | 43.91 | 44.45 | 2,080,016 | +0.04(+0.10%) |
Oct 05, 2006 | 42.54 | 44.50 | 42.54 | 44.40 | 1,973,578 | +1.73(+4.06%) |
Oct 04, 2006 | 42.32 | 42.77 | 42.21 | 42.67 | 2,723,802 | +0.35(+0.84%) |
Oct 03, 2006 | 42.77 | 42.77 | 42.18 | 42.32 | 1,837,408 | -0.45(-1.05%) |
Oct 02, 2006 | 42.98 | 42.98 | 42.24 | 42.77 | 2,019,737 | -0.03(-0.07%) |
Sep 29, 2006 | 42.24 | 43.20 | 42.04 | 42.80 | 2,864,859 | +0.47(+1.11%) |
Sep 28, 2006 | 42.07 | 42.57 | 41.77 | 42.32 | 1,680,739 | +0.25(+0.60%) |
Sep 27, 2006 | 41.39 | 42.18 | 41.09 | 42.07 | 1,757,173 | +0.54(+1.29%) |
Sep 26, 2006 | 40.33 | 41.65 | 40.23 | 41.54 | 1,982,403 | +0.93(+2.29%) |
Sep 25, 2006 | 40.29 | 40.74 | 39.66 | 40.61 | 1,932,985 | +0.49(+1.21%) |
Sep 22, 2006 | 40.28 | 40.51 | 39.93 | 40.12 | 2,139,344 | -0.39(-0.96%) |
Sep 21, 2006 | 40.92 | 40.95 | 40.39 | 40.51 | 2,430,012 | -0.49(-1.20%) |
Sep 20, 2006 | 41.58 | 41.62 | 40.71 | 41.01 | 4,037,710 | -0.65(-1.56%) |
Sep 19, 2006 | 41.96 | 42.03 | 41.35 | 41.65 | 2,209,805 | -0.47(-1.12%) |
Sep 18, 2006 | 42.31 | 42.46 | 41.82 | 42.12 | 1,886,962 | -0.42(-0.99%) |
Sep 15, 2006 | 42.85 | 43.16 | 42.54 | 42.54 | 2,575,820 | -0.08(-0.19%) |
Sep 14, 2006 | 43.09 | 43.41 | 42.54 | 42.63 | 2,984,737 | +0.58(+1.38%) |
Sep 13, 2006 | 41.47 | 42.22 | 41.18 | 42.04 | 1,881,939 | +0.36(+0.87%) |
Sep 12, 2006 | 39.71 | 41.74 | 39.71 | 41.68 | 3,553,174 | +1.98(+4.99%) |
Sep 11, 2006 | 41.14 | 41.27 | 39.40 | 39.70 | 4,363,948 | -1.94(-4.65%) |
Sep 08, 2006 | 41.36 | 42.04 | 41.36 | 41.64 | 2,133,914 | +0.16(+0.39%) |
Sep 07, 2006 | 40.88 | 42.05 | 40.78 | 41.48 | 2,807,703 | +0.30(+0.73%) |
Sep 06, 2006 | 41.65 | 41.80 | 41.17 | 41.17 | 2,054,357 | -0.83(-1.98%) |
Sep 05, 2006 | 41.81 | 42.31 | 41.14 | 42.01 | 2,571,476 | +0.07(+0.16%) |
Sep 01, 2006 | 41.69 | 41.94 | 41.33 | 41.94 | 1,556,380 | +0.41(+0.99%) |
Aug 31, 2006 | 41.54 | 41.76 | 41.10 | 41.53 | 2,522,330 | +0.15(+0.37%) |
Aug 30, 2006 | 40.51 | 42.43 | 40.51 | 41.37 | 3,903,577 | -0.80(-1.89%) |
Aug 29, 2006 | 42.06 | 42.24 | 41.48 | 42.17 | 2,777,563 | +0.25(+0.60%) |
Aug 28, 2006 | 42.02 | 42.06 | 41.75 | 41.92 | 3,270,245 | -0.14(-0.33%) |
Aug 25, 2006 | 42.27 | 42.27 | 41.17 | 42.06 | 3,901,677 | -0.36(-0.85%) |
Aug 24, 2006 | 43.62 | 43.84 | 42.08 | 42.42 | 2,929,346 | -1.20(-2.75%) |
Aug 23, 2006 | 44.64 | 44.96 | 43.44 | 43.62 | 1,672,050 | -0.95(-2.13%) |
Aug 22, 2006 | 44.64 | 45.11 | 44.45 | 44.57 | 1,382,061 | -0.27(-0.61%) |
Aug 21, 2006 | 45.55 | 45.55 | 44.66 | 44.84 | 1,174,073 | -0.57(-1.25%) |
Aug 18, 2006 | 45.89 | 45.89 | 45.30 | 45.41 | 1,042,112 | -0.48(-1.04%) |
Aug 17, 2006 | 46.18 | 46.40 | 45.75 | 45.89 | 1,127,235 | -0.15(-0.32%) |
Aug 16, 2006 | 45.12 | 46.08 | 44.93 | 46.04 | 1,806,183 | +0.91(+2.02%) |
Aug 15, 2006 | 45.45 | 45.54 | 45.01 | 45.12 | 1,117,596 | +0.20(+0.44%) |
Aug 14, 2006 | 44.78 | 45.51 | 44.78 | 44.92 | 1,492,165 | +0.58(+1.31%) |
Aug 11, 2006 | 44.89 | 44.93 | 44.00 | 44.34 | 819,597 | -0.48(-1.07%) |
Aug 10, 2006 | 44.05 | 45.01 | 44.05 | 44.82 | 1,663,633 | +0.47(+1.06%) |
Aug 09, 2006 | 45.08 | 45.13 | 44.25 | 44.35 | 1,989,327 | -0.24(-0.55%) |
Aug 08, 2006 | 45.48 | 45.88 | 44.50 | 44.59 | 2,033,992 | -0.87(-1.91%) |
Aug 07, 2006 | 45.93 | 46.32 | 45.38 | 45.46 | 1,299,382 | -0.61(-1.33%) |
Aug 04, 2006 | 47.14 | 47.32 | 45.78 | 46.07 | 1,226,070 | -0.50(-1.08%) |
Aug 03, 2006 | 45.35 | 46.79 | 45.35 | 46.57 | 1,563,168 | +0.49(+1.05%) |
Aug 02, 2006 | 45.59 | 46.65 | 45.59 | 46.09 | 1,831,299 | +0.17(+0.37%) |