Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.20 | 39.65 | 38.78 | 39.50 | 2,934,000 | +0.10(+0.25%) |
Oct 30, 2006 | 39.35 | 39.70 | 39.00 | 39.40 | 1,514,181 | +0.21(+0.54%) |
Oct 27, 2006 | 39.95 | 40.06 | 39.13 | 39.19 | 1,553,147 | -0.41(-1.04%) |
Oct 26, 2006 | 40.00 | 40.00 | 39.40 | 39.60 | 2,829,063 | +0.22(+0.56%) |
Oct 25, 2006 | 38.50 | 39.95 | 38.00 | 39.38 | 4,467,170 | +0.94(+2.45%) |
Oct 24, 2006 | 38.15 | 38.66 | 37.22 | 38.44 | 8,752,266 | -0.51(-1.31%) |
Oct 23, 2006 | 40.00 | 41.65 | 37.50 | 38.95 | 5,529,690 | -4.00(-9.31%) |
Oct 20, 2006 | 44.25 | 44.28 | 42.65 | 42.95 | 653,631 | -0.85(-1.94%) |
Oct 19, 2006 | 42.50 | 44.09 | 42.50 | 43.80 | 1,084,548 | +1.35(+3.18%) |
Oct 18, 2006 | 43.40 | 43.75 | 42.31 | 42.45 | 1,266,736 | -0.80(-1.85%) |
Oct 17, 2006 | 43.86 | 43.86 | 42.48 | 43.25 | 1,236,065 | -0.53(-1.21%) |
Oct 16, 2006 | 43.10 | 43.78 | 42.54 | 43.78 | 1,341,277 | +1.23(+2.89%) |
Oct 13, 2006 | 41.46 | 42.95 | 41.30 | 42.55 | 1,612,621 | +1.42(+3.45%) |
Oct 12, 2006 | 40.25 | 41.25 | 39.84 | 41.13 | 1,311,114 | +1.62(+4.10%) |
Oct 11, 2006 | 40.84 | 40.90 | 39.36 | 39.51 | 2,386,034 | -1.39(-3.40%) |
Oct 10, 2006 | 40.24 | 41.05 | 39.90 | 40.90 | 1,830,361 | +1.26(+3.18%) |
Oct 09, 2006 | 40.20 | 40.69 | 39.34 | 39.64 | 1,037,755 | +0.00(+0.00%) |
Oct 06, 2006 | 40.20 | 40.69 | 39.34 | 39.64 | 1,037,755 | -0.61(-1.52%) |
Oct 05, 2006 | 39.50 | 40.53 | 39.50 | 40.25 | 3,595,189 | +1.48(+3.82%) |
Oct 04, 2006 | 37.50 | 39.00 | 36.09 | 38.77 | 4,545,706 | +0.36(+0.94%) |
Oct 03, 2006 | 39.55 | 39.55 | 37.03 | 38.41 | 3,221,939 | -1.86(-4.62%) |
Oct 02, 2006 | 40.75 | 40.86 | 39.55 | 40.27 | 1,420,866 | -0.46(-1.13%) |
Sep 29, 2006 | 41.07 | 41.38 | 40.63 | 40.73 | 1,732,097 | -0.51(-1.24%) |
Sep 28, 2006 | 41.90 | 42.20 | 41.18 | 41.24 | 1,441,936 | -0.44(-1.06%) |
Sep 27, 2006 | 40.90 | 41.69 | 40.34 | 41.68 | 1,299,074 | +0.63(+1.53%) |
Sep 26, 2006 | 40.00 | 41.53 | 40.00 | 41.05 | 2,199,941 | +0.25(+0.61%) |
Sep 25, 2006 | 41.57 | 41.71 | 38.75 | 40.80 | 3,696,900 | -1.33(-3.16%) |
Sep 22, 2006 | 43.05 | 43.50 | 42.01 | 42.13 | 1,472,361 | -0.80(-1.86%) |
Sep 21, 2006 | 43.49 | 43.73 | 42.63 | 42.93 | 2,229,206 | -0.56(-1.29%) |
Sep 20, 2006 | 43.99 | 44.76 | 43.35 | 43.49 | 1,526,551 | -0.16(-0.37%) |
Sep 19, 2006 | 44.25 | 44.25 | 43.24 | 43.65 | 766,586 | -0.34(-0.77%) |
Sep 18, 2006 | 43.05 | 44.20 | 43.05 | 43.99 | 4,306,143 | +0.99(+2.30%) |
Sep 15, 2006 | 42.98 | 43.74 | 42.81 | 43.00 | 2,566,326 | +0.19(+0.44%) |
Sep 14, 2006 | 44.25 | 44.75 | 42.59 | 42.81 | 880,113 | -1.15(-2.62%) |
Sep 13, 2006 | 42.55 | 44.23 | 42.55 | 43.96 | 1,087,464 | +1.42(+3.34%) |
Sep 12, 2006 | 42.99 | 43.98 | 42.05 | 42.54 | 1,209,161 | -0.15(-0.35%) |
Sep 11, 2006 | 44.90 | 44.90 | 42.42 | 42.69 | 2,374,317 | -2.88(-6.32%) |
Sep 08, 2006 | 45.50 | 46.17 | 45.36 | 45.57 | 743,055 | +0.18(+0.40%) |
Sep 07, 2006 | 45.50 | 45.60 | 44.75 | 45.39 | 1,253,507 | -0.16(-0.35%) |
Sep 06, 2006 | 46.55 | 47.05 | 45.39 | 45.55 | 1,646,403 | -1.47(-3.13%) |
Sep 05, 2006 | 46.20 | 47.25 | 45.90 | 47.02 | 1,334,379 | +0.86(+1.86%) |
Sep 01, 2006 | 45.24 | 46.23 | 44.96 | 46.16 | 1,165,664 | +0.92(+2.03%) |
Aug 31, 2006 | 44.01 | 45.58 | 43.92 | 45.24 | 1,364,489 | +1.29(+2.94%) |
Aug 30, 2006 | 43.91 | 44.20 | 43.37 | 43.95 | 707,476 | +0.49(+1.13%) |
Aug 29, 2006 | 43.65 | 43.75 | 43.06 | 43.46 | 1,895,467 | -0.21(-0.48%) |
Aug 28, 2006 | 43.37 | 43.88 | 43.05 | 43.67 | 613,487 | +0.30(+0.69%) |
Aug 25, 2006 | 43.60 | 43.87 | 43.37 | 43.37 | 770,162 | -0.19(-0.44%) |
Aug 24, 2006 | 45.27 | 45.49 | 43.44 | 43.56 | 924,198 | -1.54(-3.41%) |
Aug 23, 2006 | 44.89 | 45.90 | 44.28 | 45.10 | 953,517 | +0.08(+0.18%) |
Aug 22, 2006 | 45.00 | 45.32 | 44.18 | 45.02 | 1,037,195 | +0.11(+0.24%) |
Aug 21, 2006 | 43.75 | 45.05 | 43.50 | 44.91 | 910,139 | +1.41(+3.24%) |
Aug 18, 2006 | 43.54 | 43.79 | 43.06 | 43.50 | 1,056,808 | +0.33(+0.76%) |
Aug 17, 2006 | 43.20 | 43.91 | 42.78 | 43.17 | 987,647 | -0.55(-1.26%) |
Aug 16, 2006 | 43.52 | 44.08 | 43.31 | 43.72 | 1,046,781 | +0.21(+0.48%) |
Aug 15, 2006 | 42.75 | 43.80 | 42.24 | 43.51 | 1,691,476 | +1.18(+2.79%) |
Aug 14, 2006 | 43.50 | 43.50 | 42.10 | 42.33 | 969,128 | -0.92(-2.13%) |
Aug 11, 2006 | 43.50 | 43.51 | 42.81 | 43.25 | 915,128 | +0.25(+0.58%) |
Aug 10, 2006 | 42.85 | 43.12 | 42.53 | 43.00 | 971,277 | -0.12(-0.28%) |
Aug 09, 2006 | 43.15 | 43.87 | 42.41 | 43.12 | 1,119,023 | -0.04(-0.09%) |
Aug 08, 2006 | 43.70 | 44.02 | 42.88 | 43.16 | 1,161,363 | -0.41(-0.94%) |
Aug 07, 2006 | 44.76 | 45.28 | 43.20 | 43.57 | 1,327,374 | +0.00(+0.00%) |
Aug 04, 2006 | 44.76 | 45.28 | 43.20 | 43.57 | 1,327,374 | -0.76(-1.71%) |
Aug 03, 2006 | 44.75 | 44.77 | 44.04 | 44.33 | 691,319 | -0.72(-1.60%) |
Aug 02, 2006 | 45.57 | 45.73 | 44.64 | 45.05 | 1,481,933 | -0.52(-1.14%) |