Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.76 | 41.04 | 40.02 | 40.83 | 8,258,224 | +0.00(+0.00%) |
Oct 30, 2006 | 40.96 | 41.23 | 40.73 | 40.83 | 4,672,707 | -0.75(-1.80%) |
Oct 27, 2006 | 42.13 | 42.52 | 41.51 | 41.58 | 5,353,400 | -1.06(-2.48%) |
Oct 26, 2006 | 43.68 | 43.76 | 42.21 | 42.64 | 6,724,385 | -0.44(-1.02%) |
Oct 25, 2006 | 41.28 | 43.33 | 41.28 | 43.08 | 8,660,081 | +0.75(+1.77%) |
Oct 24, 2006 | 41.04 | 42.56 | 40.91 | 42.33 | 6,420,752 | +1.14(+2.76%) |
Oct 23, 2006 | 40.73 | 41.26 | 40.64 | 41.19 | 3,853,155 | -0.03(-0.08%) |
Oct 20, 2006 | 42.04 | 42.06 | 40.81 | 41.22 | 4,121,273 | -0.74(-1.77%) |
Oct 19, 2006 | 41.01 | 42.04 | 40.84 | 41.96 | 6,064,968 | +1.27(+3.12%) |
Oct 18, 2006 | 40.90 | 41.31 | 40.52 | 40.69 | 5,267,653 | -0.18(-0.44%) |
Oct 17, 2006 | 41.38 | 41.38 | 40.48 | 40.88 | 4,796,847 | -0.42(-1.01%) |
Oct 16, 2006 | 40.54 | 41.52 | 40.46 | 41.29 | 6,951,229 | +0.91(+2.24%) |
Oct 13, 2006 | 40.28 | 40.88 | 40.19 | 40.39 | 5,684,068 | +0.32(+0.80%) |
Oct 12, 2006 | 39.66 | 40.51 | 39.66 | 40.07 | 7,615,925 | +0.44(+1.12%) |
Oct 11, 2006 | 40.31 | 40.31 | 39.44 | 39.62 | 4,700,222 | -0.72(-1.78%) |
Oct 10, 2006 | 39.47 | 40.73 | 39.39 | 40.34 | 6,956,828 | +0.81(+2.04%) |
Oct 09, 2006 | 40.16 | 40.60 | 39.41 | 39.54 | 6,866,603 | -0.23(-0.57%) |
Oct 06, 2006 | 39.85 | 39.91 | 39.10 | 39.76 | 5,920,671 | -0.15(-0.38%) |
Oct 05, 2006 | 39.37 | 39.98 | 39.32 | 39.91 | 7,700,072 | +1.28(+3.30%) |
Oct 04, 2006 | 38.07 | 38.91 | 37.50 | 38.64 | 7,589,849 | +0.66(+1.74%) |
Oct 03, 2006 | 38.61 | 38.61 | 37.79 | 37.97 | 8,051,217 | -0.78(-2.00%) |
Oct 02, 2006 | 39.51 | 39.96 | 38.73 | 38.75 | 5,142,393 | -0.76(-1.91%) |
Sep 29, 2006 | 39.32 | 39.75 | 38.89 | 39.51 | 5,298,688 | +0.03(+0.08%) |
Sep 28, 2006 | 39.69 | 40.09 | 39.32 | 39.47 | 7,706,631 | -0.14(-0.36%) |
Sep 27, 2006 | 39.52 | 39.77 | 38.70 | 39.62 | 6,118,720 | +0.59(+1.51%) |
Sep 26, 2006 | 38.75 | 39.41 | 38.29 | 39.03 | 7,243,503 | +1.22(+3.22%) |
Sep 25, 2006 | 37.63 | 37.92 | 36.99 | 37.81 | 8,680,238 | -0.11(-0.30%) |
Sep 22, 2006 | 38.64 | 38.91 | 37.80 | 37.92 | 4,573,522 | -0.69(-1.78%) |
Sep 21, 2006 | 38.13 | 38.96 | 38.07 | 38.61 | 6,043,052 | +0.56(+1.46%) |
Sep 20, 2006 | 38.48 | 38.92 | 37.79 | 38.06 | 9,503,469 | -0.84(-2.17%) |
Sep 19, 2006 | 39.94 | 39.99 | 38.43 | 38.90 | 9,459,956 | -0.79(-2.00%) |
Sep 18, 2006 | 39.49 | 40.03 | 39.30 | 39.69 | 6,488,422 | +0.33(+0.83%) |
Sep 15, 2006 | 39.67 | 39.85 | 38.99 | 39.37 | 6,522,816 | -0.30(-0.76%) |
Sep 14, 2006 | 40.33 | 40.54 | 39.36 | 39.67 | 9,000,348 | -0.66(-1.63%) |
Sep 13, 2006 | 39.46 | 40.62 | 39.46 | 40.33 | 5,566,486 | +0.86(+2.17%) |
Sep 12, 2006 | 39.07 | 39.66 | 39.07 | 39.47 | 6,559,931 | +0.28(+0.72%) |
Sep 11, 2006 | 40.32 | 40.33 | 38.97 | 39.19 | 9,622,490 | -1.29(-3.20%) |
Sep 08, 2006 | 40.69 | 40.98 | 40.06 | 40.48 | 8,136,163 | -0.31(-0.75%) |
Sep 07, 2006 | 40.74 | 41.12 | 40.39 | 40.79 | 6,076,966 | -0.24(-0.59%) |
Sep 06, 2006 | 41.38 | 41.72 | 40.86 | 41.03 | 6,690,150 | -0.56(-1.34%) |
Sep 05, 2006 | 41.24 | 41.81 | 41.13 | 41.59 | 4,462,660 | +0.06(+0.15%) |
Sep 01, 2006 | 40.90 | 41.66 | 40.87 | 41.53 | 2,645,345 | +0.72(+1.76%) |
Aug 31, 2006 | 41.16 | 41.34 | 40.60 | 40.81 | 3,956,659 | -0.36(-0.88%) |
Aug 30, 2006 | 41.63 | 41.88 | 40.57 | 41.17 | 4,783,569 | -0.37(-0.89%) |
Aug 29, 2006 | 41.79 | 41.79 | 41.03 | 41.54 | 3,881,151 | -0.24(-0.58%) |
Aug 28, 2006 | 41.88 | 42.18 | 41.66 | 41.78 | 3,290,683 | -0.63(-1.49%) |
Aug 25, 2006 | 42.86 | 43.31 | 42.41 | 42.41 | 3,112,471 | -0.09(-0.21%) |
Aug 24, 2006 | 41.99 | 42.50 | 41.74 | 42.50 | 2,461,214 | +0.58(+1.37%) |
Aug 23, 2006 | 42.93 | 43.04 | 41.79 | 41.93 | 3,069,598 | -1.06(-2.47%) |
Aug 22, 2006 | 42.73 | 43.04 | 42.52 | 42.99 | 2,811,399 | +0.27(+0.63%) |
Aug 21, 2006 | 42.63 | 43.11 | 42.48 | 42.72 | 2,763,886 | +0.21(+0.49%) |
Aug 18, 2006 | 42.04 | 42.56 | 41.59 | 42.51 | 3,556,562 | +0.48(+1.13%) |
Aug 17, 2006 | 42.04 | 42.41 | 41.88 | 42.04 | 4,910,109 | -0.26(-0.61%) |
Aug 16, 2006 | 42.57 | 43.11 | 41.99 | 42.29 | 4,041,446 | -0.20(-0.47%) |
Aug 15, 2006 | 42.56 | 42.86 | 42.06 | 42.49 | 3,482,973 | +0.13(+0.31%) |
Aug 14, 2006 | 43.13 | 43.14 | 42.01 | 42.36 | 3,553,682 | -0.84(-1.94%) |
Aug 11, 2006 | 43.66 | 43.66 | 43.00 | 43.20 | 3,424,742 | -0.46(-1.06%) |
Aug 10, 2006 | 44.19 | 44.43 | 43.23 | 43.66 | 6,919,234 | -0.78(-1.74%) |
Aug 09, 2006 | 44.93 | 45.26 | 44.43 | 44.44 | 5,683,748 | +0.05(+0.11%) |
Aug 08, 2006 | 43.86 | 44.92 | 43.58 | 44.39 | 6,018,576 | +0.53(+1.21%) |
Aug 07, 2006 | 43.37 | 44.13 | 43.08 | 43.86 | 4,124,473 | +0.60(+1.39%) |
Aug 04, 2006 | 43.76 | 44.03 | 42.80 | 43.26 | 5,104,799 | -0.27(-0.62%) |
Aug 03, 2006 | 42.82 | 44.11 | 42.67 | 43.53 | 5,129,915 | -0.20(-0.46%) |
Aug 02, 2006 | 44.07 | 45.01 | 43.26 | 43.73 | 6,909,636 | +0.12(+0.29%) |