Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.88 | 41.90 | 41.33 | 41.72 | 386,000 | +0.04(+0.10%) |
Oct 30, 2006 | 41.50 | 41.98 | 41.11 | 41.68 | 331,000 | -0.11(-0.26%) |
Oct 27, 2006 | 41.00 | 42.09 | 40.15 | 41.79 | 385,100 | -0.94(-2.20%) |
Oct 26, 2006 | 42.98 | 43.00 | 42.09 | 42.73 | 283,400 | +0.03(+0.07%) |
Oct 25, 2006 | 42.85 | 43.21 | 42.19 | 42.70 | 146,600 | -0.10(-0.23%) |
Oct 24, 2006 | 42.99 | 43.37 | 42.50 | 42.80 | 169,900 | -0.29(-0.67%) |
Oct 23, 2006 | 43.27 | 44.00 | 42.64 | 43.09 | 165,600 | -0.36(-0.83%) |
Oct 20, 2006 | 43.83 | 43.83 | 43.23 | 43.45 | 152,500 | -0.38(-0.87%) |
Oct 19, 2006 | 42.95 | 43.85 | 42.88 | 43.83 | 142,100 | +0.74(+1.72%) |
Oct 18, 2006 | 44.02 | 44.10 | 42.93 | 43.09 | 190,500 | -0.69(-1.58%) |
Oct 17, 2006 | 43.85 | 44.02 | 43.11 | 43.78 | 126,200 | -0.48(-1.08%) |
Oct 16, 2006 | 43.62 | 44.59 | 43.60 | 44.26 | 108,900 | +0.64(+1.47%) |
Oct 13, 2006 | 44.35 | 44.38 | 43.29 | 43.62 | 250,000 | -0.39(-0.89%) |
Oct 12, 2006 | 43.00 | 44.10 | 42.83 | 44.01 | 248,500 | +1.15(+2.68%) |
Oct 11, 2006 | 42.17 | 43.18 | 42.01 | 42.86 | 267,300 | +0.44(+1.04%) |
Oct 10, 2006 | 42.80 | 42.80 | 41.98 | 42.42 | 266,500 | -0.10(-0.24%) |
Oct 09, 2006 | 42.00 | 42.64 | 41.56 | 42.52 | 432,000 | +1.00(+2.41%) |
Oct 06, 2006 | 40.03 | 42.01 | 39.97 | 41.52 | 348,500 | +1.24(+3.08%) |
Oct 05, 2006 | 40.05 | 40.48 | 39.91 | 40.28 | 321,300 | +0.13(+0.32%) |
Oct 04, 2006 | 39.46 | 40.40 | 39.17 | 40.15 | 241,100 | +0.52(+1.31%) |
Oct 03, 2006 | 39.20 | 40.31 | 38.70 | 39.63 | 335,200 | +0.32(+0.81%) |
Oct 02, 2006 | 39.66 | 39.87 | 38.91 | 39.31 | 310,200 | -0.29(-0.73%) |
Sep 29, 2006 | 40.95 | 40.95 | 39.60 | 39.60 | 378,900 | -1.15(-2.82%) |
Sep 28, 2006 | 41.10 | 41.21 | 40.07 | 40.75 | 341,700 | -0.19(-0.46%) |
Sep 27, 2006 | 41.32 | 41.90 | 40.82 | 40.94 | 331,700 | -0.36(-0.87%) |
Sep 26, 2006 | 41.16 | 41.50 | 40.90 | 41.30 | 220,700 | +0.27(+0.66%) |
Sep 25, 2006 | 41.15 | 41.60 | 40.53 | 41.03 | 323,900 | -0.02(-0.05%) |
Sep 22, 2006 | 41.50 | 41.95 | 40.68 | 41.05 | 162,800 | -0.66(-1.58%) |
Sep 21, 2006 | 41.83 | 42.28 | 41.48 | 41.71 | 324,200 | -0.11(-0.26%) |
Sep 20, 2006 | 41.35 | 42.19 | 41.15 | 41.82 | 298,600 | +0.72(+1.75%) |
Sep 19, 2006 | 40.43 | 41.22 | 39.14 | 41.10 | 304,800 | +0.70(+1.73%) |
Sep 18, 2006 | 40.63 | 41.02 | 40.12 | 40.40 | 265,200 | -0.40(-0.98%) |
Sep 15, 2006 | 41.25 | 41.72 | 40.64 | 40.80 | 556,600 | +0.42(+1.04%) |
Sep 14, 2006 | 40.00 | 40.89 | 39.49 | 40.38 | 457,300 | +0.32(+0.80%) |
Sep 13, 2006 | 39.00 | 40.13 | 38.92 | 40.06 | 331,100 | +1.30(+3.35%) |
Sep 12, 2006 | 38.50 | 38.81 | 38.33 | 38.76 | 239,400 | +0.26(+0.68%) |
Sep 11, 2006 | 38.62 | 38.85 | 38.23 | 38.50 | 247,100 | -0.37(-0.95%) |
Sep 08, 2006 | 38.63 | 38.95 | 38.41 | 38.87 | 166,400 | +0.47(+1.22%) |
Sep 07, 2006 | 37.83 | 38.81 | 37.65 | 38.40 | 225,900 | +0.32(+0.84%) |
Sep 06, 2006 | 38.97 | 39.11 | 38.08 | 38.08 | 227,800 | -1.14(-2.91%) |
Sep 05, 2006 | 38.67 | 39.42 | 38.50 | 39.22 | 284,700 | +0.45(+1.16%) |
Sep 01, 2006 | 38.35 | 39.32 | 38.11 | 38.77 | 141,500 | +0.43(+1.12%) |
Aug 31, 2006 | 38.35 | 38.75 | 38.12 | 38.34 | 446,100 | +0.10(+0.26%) |
Aug 30, 2006 | 39.10 | 39.14 | 38.18 | 38.24 | 273,700 | -0.66(-1.70%) |
Aug 29, 2006 | 38.50 | 38.90 | 38.16 | 38.90 | 288,500 | +0.62(+1.62%) |
Aug 28, 2006 | 37.11 | 38.32 | 37.03 | 38.28 | 172,000 | +0.52(+1.38%) |
Aug 25, 2006 | 37.98 | 38.14 | 37.20 | 37.76 | 93,200 | -0.24(-0.63%) |
Aug 24, 2006 | 38.05 | 38.22 | 37.17 | 38.00 | 185,500 | +0.19(+0.50%) |
Aug 23, 2006 | 38.90 | 38.99 | 37.59 | 37.81 | 128,200 | -1.06(-2.73%) |
Aug 22, 2006 | 38.65 | 39.08 | 38.37 | 38.87 | 124,000 | +0.12(+0.31%) |
Aug 21, 2006 | 39.20 | 39.34 | 38.61 | 38.75 | 143,500 | -0.70(-1.77%) |
Aug 18, 2006 | 39.16 | 39.50 | 39.01 | 39.45 | 177,400 | +0.04(+0.10%) |
Aug 17, 2006 | 39.40 | 39.62 | 39.24 | 39.41 | 172,000 | -0.19(-0.48%) |
Aug 16, 2006 | 39.24 | 39.85 | 39.20 | 39.60 | 162,900 | +0.48(+1.23%) |
Aug 15, 2006 | 38.75 | 39.28 | 38.62 | 39.12 | 150,900 | +1.01(+2.65%) |
Aug 14, 2006 | 38.35 | 38.82 | 37.97 | 38.11 | 168,000 | +0.01(+0.03%) |
Aug 11, 2006 | 38.40 | 38.50 | 37.74 | 38.10 | 238,000 | -0.51(-1.32%) |
Aug 10, 2006 | 36.16 | 39.00 | 35.90 | 38.61 | 471,100 | +1.65(+4.46%) |
Aug 09, 2006 | 37.90 | 38.29 | 36.95 | 36.96 | 351,300 | -1.20(-3.14%) |
Aug 08, 2006 | 38.49 | 39.32 | 38.01 | 38.16 | 399,600 | -0.13(-0.34%) |
Aug 07, 2006 | 37.63 | 38.31 | 37.13 | 38.29 | 335,500 | +0.46(+1.22%) |
Aug 04, 2006 | 38.50 | 38.94 | 37.07 | 37.83 | 386,500 | +0.01(+0.03%) |
Aug 03, 2006 | 37.00 | 38.04 | 36.58 | 37.82 | 165,000 | +0.52(+1.39%) |
Aug 02, 2006 | 37.55 | 37.79 | 37.06 | 37.30 | 220,600 | -0.28(-0.75%) |