Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.26 | 43.60 | 42.78 | 43.18 | 4,888,281 | -0.05(-0.13%) |
Oct 30, 2006 | 43.26 | 43.41 | 43.02 | 43.24 | 2,178,939 | -0.01(-0.01%) |
Oct 27, 2006 | 43.38 | 43.67 | 43.20 | 43.24 | 4,252,529 | -0.16(-0.37%) |
Oct 26, 2006 | 43.52 | 43.54 | 43.02 | 43.40 | 4,367,738 | -0.12(-0.28%) |
Oct 25, 2006 | 43.68 | 43.79 | 43.17 | 43.52 | 4,195,015 | -0.24(-0.54%) |
Oct 24, 2006 | 43.79 | 44.13 | 43.65 | 43.76 | 5,836,249 | -0.11(-0.25%) |
Oct 23, 2006 | 42.99 | 44.30 | 42.99 | 43.87 | 9,631,410 | +0.89(+2.06%) |
Oct 20, 2006 | 42.77 | 43.49 | 42.33 | 42.98 | 14,604,409 | +1.13(+2.71%) |
Oct 19, 2006 | 41.37 | 41.88 | 41.37 | 41.84 | 5,081,453 | +0.48(+1.15%) |
Oct 18, 2006 | 41.62 | 41.76 | 41.19 | 41.37 | 4,685,980 | -0.15(-0.36%) |
Oct 17, 2006 | 41.21 | 41.62 | 41.16 | 41.52 | 4,595,601 | +0.03(+0.07%) |
Oct 16, 2006 | 41.41 | 41.62 | 41.26 | 41.49 | 3,528,224 | +0.19(+0.46%) |
Oct 13, 2006 | 41.53 | 41.58 | 41.27 | 41.30 | 3,201,036 | -0.02(-0.04%) |
Oct 12, 2006 | 41.32 | 41.38 | 41.00 | 41.31 | 3,853,769 | -0.02(-0.05%) |
Oct 11, 2006 | 41.19 | 41.41 | 41.07 | 41.33 | 4,866,554 | +0.15(+0.36%) |
Oct 10, 2006 | 41.46 | 41.49 | 41.15 | 41.19 | 3,466,328 | -0.33(-0.79%) |
Oct 09, 2006 | 41.38 | 41.58 | 41.31 | 41.52 | 3,319,167 | -0.08(-0.20%) |
Oct 06, 2006 | 41.59 | 41.71 | 41.50 | 41.60 | 4,738,198 | +0.02(+0.04%) |
Oct 05, 2006 | 41.08 | 41.60 | 41.08 | 41.58 | 4,777,271 | +0.58(+1.40%) |
Oct 04, 2006 | 40.55 | 41.09 | 40.55 | 41.01 | 5,523,486 | +0.46(+1.13%) |
Oct 03, 2006 | 40.12 | 40.60 | 39.98 | 40.55 | 5,430,186 | +0.24(+0.60%) |
Oct 02, 2006 | 40.91 | 40.91 | 40.16 | 40.31 | 5,373,403 | -0.45(-1.12%) |
Sep 29, 2006 | 40.86 | 41.08 | 40.69 | 40.76 | 4,732,903 | -0.10(-0.24%) |
Sep 28, 2006 | 40.86 | 41.07 | 40.60 | 40.86 | 4,997,648 | -0.03(-0.07%) |
Sep 27, 2006 | 41.00 | 41.06 | 40.72 | 40.89 | 6,209,266 | -0.05(-0.13%) |
Sep 26, 2006 | 40.58 | 41.08 | 40.53 | 40.94 | 8,925,911 | +0.58(+1.42%) |
Sep 25, 2006 | 40.08 | 40.42 | 39.78 | 40.37 | 7,731,456 | +0.34(+0.86%) |
Sep 22, 2006 | 40.15 | 40.29 | 39.55 | 40.02 | 4,398,047 | -0.02(-0.05%) |
Sep 21, 2006 | 40.39 | 40.50 | 39.80 | 40.04 | 6,094,056 | -0.17(-0.42%) |
Sep 20, 2006 | 40.15 | 40.58 | 40.08 | 40.21 | 7,038,555 | +0.09(+0.23%) |
Sep 19, 2006 | 40.96 | 41.28 | 39.96 | 40.12 | 4,785,305 | -0.35(-0.87%) |
Sep 18, 2006 | 40.43 | 40.75 | 40.26 | 40.47 | 4,525,672 | -0.14(-0.34%) |
Sep 15, 2006 | 40.67 | 40.91 | 40.54 | 40.61 | 10,328,145 | +0.33(+0.83%) |
Sep 14, 2006 | 40.20 | 40.40 | 40.09 | 40.27 | 4,792,243 | +0.09(+0.22%) |
Sep 13, 2006 | 39.76 | 40.41 | 39.76 | 40.18 | 6,493,364 | +0.44(+1.10%) |
Sep 12, 2006 | 39.26 | 39.84 | 39.01 | 39.75 | 7,061,561 | +0.67(+1.71%) |
Sep 11, 2006 | 39.17 | 39.17 | 38.78 | 39.08 | 3,997,644 | -0.09(-0.22%) |
Sep 08, 2006 | 38.75 | 39.21 | 38.67 | 39.17 | 4,229,341 | +0.50(+1.30%) |
Sep 07, 2006 | 39.16 | 39.27 | 38.66 | 38.66 | 5,983,411 | -0.50(-1.27%) |
Sep 06, 2006 | 39.08 | 39.29 | 38.91 | 39.16 | 4,571,318 | +0.08(+0.21%) |
Sep 05, 2006 | 39.29 | 39.43 | 38.96 | 39.08 | 5,318,628 | -0.20(-0.52%) |
Sep 01, 2006 | 39.29 | 39.61 | 39.24 | 39.28 | 4,541,374 | +0.01(+0.03%) |
Aug 31, 2006 | 39.32 | 39.42 | 39.13 | 39.27 | 3,251,429 | +0.14(+0.36%) |
Aug 30, 2006 | 39.43 | 39.43 | 39.12 | 39.13 | 4,696,204 | -0.09(-0.24%) |
Aug 29, 2006 | 38.85 | 39.33 | 38.59 | 39.22 | 5,857,246 | +0.37(+0.94%) |
Aug 28, 2006 | 38.20 | 39.05 | 38.20 | 38.85 | 4,844,826 | +0.56(+1.46%) |
Aug 25, 2006 | 38.37 | 38.56 | 38.13 | 38.30 | 5,632,853 | -0.10(-0.26%) |
Aug 24, 2006 | 38.61 | 38.66 | 38.15 | 38.39 | 4,537,175 | -0.13(-0.34%) |
Aug 23, 2006 | 38.91 | 39.12 | 38.36 | 38.52 | 5,082,549 | -0.52(-1.33%) |
Aug 22, 2006 | 38.96 | 39.29 | 38.95 | 39.05 | 3,821,086 | +0.09(+0.24%) |
Aug 21, 2006 | 39.05 | 39.14 | 38.85 | 38.95 | 4,449,353 | -0.05(-0.13%) |
Aug 18, 2006 | 39.17 | 39.20 | 38.90 | 39.00 | 4,538,453 | +0.01(+0.01%) |
Aug 17, 2006 | 38.77 | 39.20 | 38.61 | 39.00 | 5,783,118 | +0.22(+0.58%) |
Aug 16, 2006 | 38.50 | 38.85 | 38.42 | 38.77 | 9,576,452 | +0.55(+1.45%) |
Aug 15, 2006 | 38.06 | 38.25 | 37.90 | 38.22 | 8,491,182 | +0.64(+1.69%) |
Aug 14, 2006 | 37.53 | 37.94 | 37.49 | 37.58 | 8,273,178 | +0.05(+0.13%) |
Aug 11, 2006 | 37.54 | 37.76 | 37.45 | 37.53 | 6,150,474 | +0.07(+0.18%) |
Aug 10, 2006 | 37.47 | 37.81 | 37.40 | 37.47 | 5,704,790 | +0.06(+0.16%) |
Aug 09, 2006 | 37.99 | 37.99 | 37.34 | 37.41 | 6,538,279 | -0.14(-0.38%) |
Aug 08, 2006 | 38.04 | 38.07 | 37.40 | 37.55 | 7,435,672 | -0.24(-0.64%) |
Aug 07, 2006 | 38.01 | 38.02 | 37.67 | 37.79 | 6,597,984 | -0.25(-0.65%) |
Aug 04, 2006 | 38.28 | 38.50 | 37.82 | 38.04 | 7,549,421 | +0.09(+0.25%) |
Aug 03, 2006 | 38.13 | 38.22 | 37.91 | 37.94 | 8,391,309 | -0.18(-0.47%) |
Aug 02, 2006 | 38.29 | 38.39 | 38.09 | 38.13 | 8,828,412 | -0.16(-0.43%) |