Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 44.05 | 44.08 | 43.22 | 43.50 | 2,284,545 | -0.53(-1.20%) |
Oct 30, 2006 | 43.97 | 44.15 | 43.88 | 44.03 | 875,223 | +0.23(+0.53%) |
Oct 27, 2006 | 44.60 | 44.60 | 43.78 | 43.80 | 1,514,540 | -0.80(-1.80%) |
Oct 26, 2006 | 44.11 | 44.64 | 43.96 | 44.60 | 1,036,326 | +0.61(+1.39%) |
Oct 25, 2006 | 44.04 | 44.04 | 43.54 | 43.99 | 1,407,139 | -0.05(-0.11%) |
Oct 24, 2006 | 43.91 | 44.07 | 43.62 | 44.04 | 1,572,171 | +0.06(+0.14%) |
Oct 23, 2006 | 43.72 | 44.20 | 43.63 | 43.98 | 1,048,114 | +0.10(+0.22%) |
Oct 20, 2006 | 44.22 | 44.29 | 43.86 | 43.88 | 1,009,985 | -0.14(-0.33%) |
Oct 19, 2006 | 44.29 | 44.33 | 43.87 | 44.02 | 880,753 | -0.25(-0.57%) |
Oct 18, 2006 | 44.20 | 44.44 | 44.02 | 44.28 | 1,428,823 | +0.33(+0.75%) |
Oct 17, 2006 | 43.86 | 44.02 | 43.73 | 43.95 | 1,517,742 | +0.10(+0.22%) |
Oct 16, 2006 | 44.00 | 44.14 | 43.83 | 43.85 | 1,763,690 | -0.13(-0.30%) |
Oct 13, 2006 | 43.62 | 44.12 | 43.42 | 43.98 | 2,402,134 | +0.41(+0.95%) |
Oct 12, 2006 | 43.23 | 43.68 | 43.14 | 43.57 | 1,931,050 | +0.52(+1.21%) |
Oct 11, 2006 | 43.03 | 43.23 | 42.95 | 43.05 | 1,997,558 | -0.26(-0.60%) |
Oct 10, 2006 | 43.72 | 43.86 | 43.21 | 43.31 | 1,793,669 | -0.62(-1.41%) |
Oct 09, 2006 | 43.83 | 43.98 | 43.73 | 43.93 | 1,720,030 | +0.11(+0.25%) |
Oct 06, 2006 | 43.98 | 44.10 | 43.70 | 43.82 | 1,487,763 | -0.16(-0.36%) |
Oct 05, 2006 | 43.59 | 44.06 | 43.57 | 43.98 | 1,914,023 | +0.49(+1.12%) |
Oct 04, 2006 | 43.19 | 43.54 | 43.01 | 43.49 | 2,149,056 | +0.35(+0.81%) |
Oct 03, 2006 | 42.71 | 43.32 | 42.67 | 43.14 | 1,554,125 | +0.56(+1.32%) |
Oct 02, 2006 | 42.67 | 42.73 | 42.42 | 42.58 | 1,600,258 | -0.08(-0.19%) |
Sep 29, 2006 | 43.06 | 43.06 | 42.66 | 42.66 | 1,782,463 | -0.32(-0.74%) |
Sep 28, 2006 | 42.77 | 43.26 | 42.64 | 42.97 | 2,780,515 | -0.41(-0.93%) |
Sep 27, 2006 | 43.21 | 43.61 | 43.08 | 43.38 | 2,196,790 | +0.21(+0.49%) |
Sep 26, 2006 | 43.01 | 43.31 | 42.92 | 43.17 | 2,176,415 | +0.25(+0.58%) |
Sep 25, 2006 | 42.68 | 43.18 | 42.60 | 42.92 | 2,653,175 | +0.36(+0.84%) |
Sep 22, 2006 | 42.41 | 42.59 | 42.36 | 42.56 | 1,777,224 | +0.21(+0.50%) |
Sep 21, 2006 | 42.14 | 42.44 | 41.97 | 42.35 | 1,590,362 | +0.14(+0.33%) |
Sep 20, 2006 | 42.12 | 42.40 | 41.92 | 42.21 | 1,406,411 | +0.30(+0.70%) |
Sep 19, 2006 | 42.03 | 42.09 | 41.81 | 41.92 | 1,326,514 | -0.11(-0.26%) |
Sep 18, 2006 | 42.18 | 42.28 | 41.98 | 42.03 | 1,826,413 | -0.06(-0.15%) |
Sep 15, 2006 | 42.26 | 42.50 | 42.09 | 42.09 | 1,946,767 | -0.01(-0.02%) |
Sep 14, 2006 | 42.05 | 42.27 | 41.92 | 42.09 | 1,679,282 | -0.17(-0.41%) |
Sep 13, 2006 | 42.50 | 42.55 | 42.11 | 42.27 | 1,911,986 | -0.24(-0.57%) |
Sep 12, 2006 | 41.98 | 42.61 | 41.98 | 42.51 | 1,660,799 | +0.53(+1.26%) |
Sep 11, 2006 | 41.64 | 42.24 | 41.64 | 41.98 | 1,957,246 | +0.11(+0.26%) |
Sep 08, 2006 | 41.58 | 41.88 | 41.45 | 41.87 | 1,336,847 | +0.36(+0.88%) |
Sep 07, 2006 | 41.49 | 41.60 | 41.19 | 41.50 | 1,840,821 | +0.02(+0.05%) |
Sep 06, 2006 | 41.60 | 41.73 | 41.37 | 41.48 | 1,835,145 | -0.11(-0.26%) |
Sep 05, 2006 | 41.95 | 42.00 | 41.46 | 41.59 | 2,166,956 | -0.27(-0.64%) |
Sep 01, 2006 | 41.95 | 42.16 | 41.77 | 41.86 | 1,028,030 | +0.15(+0.36%) |
Aug 31, 2006 | 41.72 | 41.92 | 41.61 | 41.71 | 2,213,962 | -0.03(-0.07%) |
Aug 30, 2006 | 41.48 | 41.78 | 41.43 | 41.74 | 1,367,700 | +0.23(+0.55%) |
Aug 29, 2006 | 41.32 | 41.65 | 41.21 | 41.51 | 1,964,377 | +0.30(+0.72%) |
Aug 28, 2006 | 40.92 | 41.36 | 40.88 | 41.21 | 1,717,265 | +0.19(+0.45%) |
Aug 25, 2006 | 40.80 | 41.21 | 40.78 | 41.03 | 1,871,819 | +0.01(+0.02%) |
Aug 24, 2006 | 41.45 | 41.61 | 40.98 | 41.02 | 2,775,566 | -0.21(-0.50%) |
Aug 23, 2006 | 41.12 | 41.45 | 41.08 | 41.23 | 2,521,760 | +0.10(+0.25%) |
Aug 22, 2006 | 41.35 | 41.57 | 40.99 | 41.13 | 2,090,698 | -0.20(-0.48%) |
Aug 21, 2006 | 41.48 | 41.72 | 41.12 | 41.32 | 2,077,309 | -0.15(-0.36%) |
Aug 18, 2006 | 41.39 | 41.56 | 41.11 | 41.48 | 2,215,272 | +0.26(+0.63%) |
Aug 17, 2006 | 40.88 | 41.40 | 40.75 | 41.21 | 3,318,543 | +0.38(+0.94%) |
Aug 16, 2006 | 40.54 | 40.88 | 40.34 | 40.83 | 2,457,727 | +0.53(+1.31%) |
Aug 15, 2006 | 39.59 | 40.36 | 39.54 | 40.30 | 2,439,099 | +1.06(+2.70%) |
Aug 14, 2006 | 39.65 | 39.85 | 39.17 | 39.24 | 2,470,388 | -0.25(-0.63%) |
Aug 11, 2006 | 39.83 | 39.83 | 39.25 | 39.49 | 1,798,471 | +0.09(+0.23%) |
Aug 10, 2006 | 39.01 | 39.48 | 38.97 | 39.40 | 1,881,570 | +0.37(+0.95%) |
Aug 09, 2006 | 39.08 | 39.38 | 38.81 | 39.03 | 2,837,563 | +0.11(+0.28%) |
Aug 08, 2006 | 39.37 | 39.64 | 38.87 | 38.92 | 2,194,461 | -0.13(-0.33%) |
Aug 07, 2006 | 39.06 | 39.26 | 38.95 | 39.05 | 1,508,428 | +0.10(+0.26%) |
Aug 04, 2006 | 39.19 | 39.52 | 38.81 | 38.95 | 2,016,768 | -0.14(-0.37%) |
Aug 03, 2006 | 39.21 | 39.47 | 39.04 | 39.09 | 1,788,866 | -0.12(-0.30%) |
Aug 02, 2006 | 38.93 | 39.21 | 38.80 | 39.21 | 2,161,571 | +0.39(+1.01%) |