Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 45.61 | 45.88 | 45.02 | 45.22 | 5,026,921 | -0.33(-0.72%) |
Oct 30, 2006 | 44.94 | 45.61 | 44.94 | 45.55 | 4,658,703 | +0.62(+1.38%) |
Oct 27, 2006 | 45.24 | 45.25 | 44.86 | 44.94 | 3,964,254 | -0.35(-0.77%) |
Oct 26, 2006 | 45.38 | 45.51 | 45.18 | 45.28 | 2,627,508 | -0.14(-0.30%) |
Oct 25, 2006 | 45.58 | 45.86 | 45.09 | 45.42 | 4,289,486 | -0.23(-0.50%) |
Oct 24, 2006 | 45.49 | 45.81 | 45.46 | 45.65 | 4,324,475 | +0.01(+0.01%) |
Oct 23, 2006 | 45.61 | 46.18 | 45.37 | 45.64 | 5,330,992 | -0.03(-0.07%) |
Oct 20, 2006 | 45.12 | 45.76 | 44.65 | 45.67 | 8,355,042 | +0.51(+1.13%) |
Oct 19, 2006 | 44.40 | 45.66 | 44.20 | 45.16 | 17,723,766 | +1.70(+3.92%) |
Oct 18, 2006 | 44.41 | 44.55 | 43.27 | 43.46 | 7,496,478 | -0.77(-1.75%) |
Oct 17, 2006 | 44.19 | 44.70 | 43.88 | 44.23 | 5,124,223 | -0.25(-0.57%) |
Oct 16, 2006 | 43.86 | 44.77 | 43.83 | 44.49 | 4,758,338 | +0.43(+0.98%) |
Oct 13, 2006 | 44.26 | 44.38 | 44.00 | 44.05 | 3,632,525 | -0.22(-0.50%) |
Oct 12, 2006 | 44.50 | 44.53 | 44.18 | 44.28 | 3,532,557 | +0.04(+0.08%) |
Oct 11, 2006 | 44.05 | 44.49 | 44.01 | 44.24 | 4,373,959 | -0.10(-0.23%) |
Oct 10, 2006 | 44.41 | 44.55 | 44.24 | 44.34 | 3,558,382 | -0.07(-0.16%) |
Oct 09, 2006 | 44.34 | 44.55 | 44.13 | 44.41 | 3,352,946 | -0.16(-0.36%) |
Oct 06, 2006 | 44.98 | 44.99 | 44.40 | 44.58 | 4,447,769 | -0.70(-1.54%) |
Oct 05, 2006 | 44.59 | 45.45 | 44.53 | 45.27 | 7,355,856 | +0.56(+1.26%) |
Oct 04, 2006 | 44.11 | 44.82 | 43.57 | 44.71 | 5,856,493 | +0.53(+1.20%) |
Oct 03, 2006 | 43.51 | 44.50 | 43.26 | 44.18 | 5,565,918 | +0.73(+1.67%) |
Oct 02, 2006 | 43.48 | 43.66 | 43.17 | 43.45 | 4,255,996 | +0.28(+0.64%) |
Sep 29, 2006 | 43.61 | 43.62 | 42.84 | 43.18 | 5,272,510 | -0.35(-0.81%) |
Sep 28, 2006 | 43.45 | 43.70 | 43.27 | 43.53 | 3,760,985 | +0.08(+0.18%) |
Sep 27, 2006 | 43.44 | 43.80 | 43.23 | 43.45 | 4,311,312 | -0.19(-0.43%) |
Sep 26, 2006 | 43.25 | 43.72 | 43.11 | 43.64 | 4,660,036 | +0.54(+1.25%) |
Sep 25, 2006 | 43.21 | 43.24 | 42.43 | 43.10 | 5,621,900 | +0.55(+1.30%) |
Sep 22, 2006 | 42.63 | 42.90 | 42.42 | 42.55 | 3,899,608 | -0.07(-0.17%) |
Sep 21, 2006 | 43.69 | 43.76 | 42.54 | 42.62 | 6,170,061 | -0.96(-2.20%) |
Sep 20, 2006 | 43.69 | 43.93 | 43.47 | 43.58 | 4,443,437 | +0.25(+0.57%) |
Sep 19, 2006 | 43.77 | 43.77 | 43.16 | 43.33 | 4,579,061 | -0.25(-0.58%) |
Sep 18, 2006 | 43.67 | 43.81 | 43.44 | 43.59 | 4,130,369 | +0.07(+0.15%) |
Sep 15, 2006 | 43.06 | 43.61 | 43.06 | 43.52 | 7,413,004 | +0.46(+1.06%) |
Sep 14, 2006 | 43.69 | 43.78 | 43.05 | 43.06 | 4,459,932 | -0.74(-1.70%) |
Sep 13, 2006 | 43.50 | 44.16 | 43.15 | 43.81 | 5,611,070 | +0.26(+0.59%) |
Sep 12, 2006 | 42.76 | 43.55 | 42.49 | 43.55 | 7,377,349 | +0.97(+2.27%) |
Sep 11, 2006 | 41.54 | 42.62 | 41.41 | 42.58 | 5,046,914 | +0.83(+2.00%) |
Sep 08, 2006 | 41.89 | 42.13 | 41.64 | 41.75 | 3,670,013 | -0.10(-0.23%) |
Sep 07, 2006 | 42.07 | 42.37 | 41.82 | 41.85 | 3,973,418 | -0.35(-0.83%) |
Sep 06, 2006 | 42.63 | 42.63 | 42.04 | 42.19 | 6,159,898 | -0.46(-1.07%) |
Sep 05, 2006 | 42.90 | 43.00 | 42.31 | 42.65 | 3,880,114 | -0.01(-0.03%) |
Sep 01, 2006 | 42.55 | 42.73 | 42.32 | 42.66 | 4,506,417 | +0.62(+1.47%) |
Aug 31, 2006 | 42.55 | 42.69 | 41.71 | 42.04 | 7,659,760 | -0.29(-0.69%) |
Aug 30, 2006 | 42.37 | 42.45 | 42.12 | 42.34 | 3,593,537 | +0.12(+0.28%) |
Aug 29, 2006 | 42.60 | 42.60 | 42.02 | 42.22 | 7,040,455 | -0.11(-0.27%) |
Aug 28, 2006 | 42.57 | 42.93 | 42.18 | 42.33 | 5,306,999 | -0.02(-0.06%) |
Aug 25, 2006 | 42.01 | 42.44 | 41.97 | 42.36 | 3,435,254 | +0.34(+0.81%) |
Aug 24, 2006 | 42.67 | 42.76 | 41.88 | 42.01 | 4,554,736 | -0.31(-0.74%) |
Aug 23, 2006 | 42.73 | 42.97 | 42.06 | 42.33 | 5,307,332 | -0.25(-0.59%) |
Aug 22, 2006 | 42.15 | 42.71 | 41.86 | 42.58 | 5,458,285 | +0.58(+1.39%) |
Aug 21, 2006 | 42.54 | 42.55 | 41.98 | 42.00 | 5,316,996 | -0.67(-1.56%) |
Aug 18, 2006 | 43.00 | 43.06 | 42.43 | 42.66 | 6,013,777 | -0.34(-0.80%) |
Aug 17, 2006 | 42.91 | 43.29 | 42.75 | 43.00 | 7,183,576 | -0.29(-0.67%) |
Aug 16, 2006 | 41.85 | 43.32 | 41.74 | 43.29 | 16,925,182 | +1.88(+4.54%) |
Aug 15, 2006 | 40.93 | 41.47 | 40.82 | 41.41 | 7,479,817 | +1.02(+2.53%) |
Aug 14, 2006 | 40.33 | 40.81 | 40.24 | 40.39 | 8,398,695 | +0.47(+1.19%) |
Aug 11, 2006 | 40.04 | 40.09 | 39.68 | 39.92 | 5,903,478 | +0.02(+0.05%) |
Aug 10, 2006 | 39.31 | 39.97 | 39.31 | 39.90 | 6,923,325 | +0.34(+0.85%) |
Aug 09, 2006 | 40.01 | 40.09 | 39.32 | 39.56 | 9,593,819 | -0.16(-0.41%) |
Aug 08, 2006 | 40.07 | 40.13 | 39.46 | 39.73 | 8,803,068 | -0.19(-0.48%) |
Aug 07, 2006 | 41.14 | 41.14 | 39.91 | 39.92 | 7,918,012 | -0.74(-1.82%) |
Aug 04, 2006 | 42.00 | 42.55 | 40.51 | 40.66 | 12,123,525 | -0.52(-1.25%) |
Aug 03, 2006 | 40.81 | 41.35 | 40.51 | 41.17 | 9,514,844 | +0.31(+0.75%) |
Aug 02, 2006 | 41.27 | 41.39 | 40.75 | 40.87 | 10,675,313 | -0.43(-1.05%) |