Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.71 | 42.82 | 41.71 | 42.60 | 1,321,200 | +0.78(+1.87%) |
Oct 30, 2006 | 42.45 | 42.50 | 41.45 | 41.82 | 1,894,400 | -1.18(-2.74%) |
Oct 27, 2006 | 43.89 | 44.07 | 42.99 | 43.00 | 1,265,400 | -0.99(-2.25%) |
Oct 26, 2006 | 45.17 | 45.42 | 41.34 | 43.99 | 3,561,400 | -1.18(-2.61%) |
Oct 25, 2006 | 44.60 | 45.25 | 44.60 | 45.17 | 872,600 | +0.57(+1.28%) |
Oct 24, 2006 | 44.26 | 44.95 | 44.20 | 44.60 | 1,185,200 | +0.40(+0.90%) |
Oct 23, 2006 | 43.39 | 44.21 | 43.30 | 44.20 | 693,600 | +0.81(+1.87%) |
Oct 20, 2006 | 43.40 | 43.77 | 43.11 | 43.39 | 420,300 | -0.02(-0.05%) |
Oct 19, 2006 | 43.09 | 43.49 | 42.97 | 43.41 | 440,700 | +0.12(+0.28%) |
Oct 18, 2006 | 43.06 | 43.89 | 43.01 | 43.29 | 495,400 | +0.48(+1.12%) |
Oct 17, 2006 | 43.43 | 43.43 | 42.54 | 42.81 | 526,700 | -0.78(-1.79%) |
Oct 16, 2006 | 43.41 | 43.80 | 43.19 | 43.59 | 435,800 | +0.18(+0.41%) |
Oct 13, 2006 | 43.89 | 44.07 | 43.37 | 43.41 | 474,600 | -0.61(-1.39%) |
Oct 12, 2006 | 43.30 | 44.05 | 43.27 | 44.02 | 493,300 | +0.91(+2.11%) |
Oct 11, 2006 | 43.74 | 43.99 | 42.68 | 43.11 | 613,000 | -0.41(-0.94%) |
Oct 10, 2006 | 43.45 | 43.71 | 43.25 | 43.52 | 682,900 | +0.27(+0.62%) |
Oct 09, 2006 | 42.72 | 43.33 | 42.55 | 43.25 | 498,400 | +0.26(+0.60%) |
Oct 06, 2006 | 43.15 | 43.60 | 42.92 | 42.99 | 427,700 | -0.31(-0.72%) |
Oct 05, 2006 | 43.69 | 43.69 | 43.10 | 43.30 | 746,100 | -0.03(-0.07%) |
Oct 04, 2006 | 42.65 | 43.45 | 42.65 | 43.33 | 1,415,900 | +0.48(+1.12%) |
Oct 03, 2006 | 43.35 | 43.39 | 42.73 | 42.85 | 774,700 | -0.43(-0.99%) |
Oct 02, 2006 | 44.34 | 44.34 | 43.06 | 43.28 | 1,325,800 | -1.21(-2.72%) |
Sep 29, 2006 | 44.87 | 45.40 | 44.42 | 44.49 | 721,100 | -0.31(-0.69%) |
Sep 28, 2006 | 45.81 | 46.25 | 44.36 | 44.80 | 1,886,700 | -0.91(-1.99%) |
Sep 27, 2006 | 45.09 | 46.28 | 45.09 | 45.71 | 1,041,300 | +0.39(+0.86%) |
Sep 26, 2006 | 44.78 | 45.51 | 44.73 | 45.32 | 1,366,200 | +0.60(+1.34%) |
Sep 25, 2006 | 43.50 | 44.80 | 43.50 | 44.72 | 1,338,900 | +1.75(+4.07%) |
Sep 22, 2006 | 43.53 | 43.59 | 42.88 | 42.97 | 375,200 | -0.75(-1.72%) |
Sep 21, 2006 | 43.43 | 44.05 | 43.26 | 43.72 | 1,103,800 | +0.52(+1.20%) |
Sep 20, 2006 | 42.72 | 43.57 | 42.72 | 43.20 | 711,600 | +0.73(+1.72%) |
Sep 19, 2006 | 42.68 | 42.87 | 41.88 | 42.47 | 615,900 | -0.23(-0.54%) |
Sep 18, 2006 | 43.35 | 44.14 | 42.19 | 42.70 | 775,000 | -1.61(-3.63%) |
Sep 15, 2006 | 43.70 | 44.55 | 43.63 | 44.31 | 872,000 | +1.02(+2.36%) |
Sep 14, 2006 | 43.50 | 43.60 | 42.90 | 43.29 | 807,200 | -0.21(-0.48%) |
Sep 13, 2006 | 42.65 | 43.81 | 42.52 | 43.50 | 1,071,900 | +0.75(+1.75%) |
Sep 12, 2006 | 42.72 | 43.00 | 42.50 | 42.75 | 633,000 | +0.20(+0.47%) |
Sep 11, 2006 | 42.45 | 42.94 | 42.20 | 42.55 | 370,000 | -0.15(-0.35%) |
Sep 08, 2006 | 43.07 | 43.31 | 42.44 | 42.70 | 594,200 | -0.17(-0.40%) |
Sep 07, 2006 | 43.79 | 43.79 | 42.70 | 42.87 | 701,800 | -0.92(-2.10%) |
Sep 06, 2006 | 44.03 | 44.29 | 43.52 | 43.79 | 621,900 | -0.49(-1.11%) |
Sep 05, 2006 | 43.40 | 44.34 | 43.22 | 44.28 | 419,400 | +0.88(+2.03%) |
Sep 01, 2006 | 43.91 | 43.97 | 42.97 | 43.40 | 504,700 | -0.52(-1.18%) |
Aug 31, 2006 | 43.85 | 43.99 | 43.46 | 43.92 | 568,800 | +0.07(+0.16%) |
Aug 30, 2006 | 44.20 | 44.28 | 43.14 | 43.85 | 1,542,600 | -1.42(-3.14%) |
Aug 29, 2006 | 45.57 | 45.57 | 44.79 | 45.27 | 576,000 | +0.56(+1.25%) |
Aug 28, 2006 | 43.58 | 44.80 | 43.58 | 44.71 | 576,200 | +0.89(+2.03%) |
Aug 25, 2006 | 44.10 | 44.72 | 43.73 | 43.82 | 341,400 | -0.43(-0.97%) |
Aug 24, 2006 | 44.33 | 44.55 | 43.62 | 44.25 | 405,300 | +0.26(+0.59%) |
Aug 23, 2006 | 45.01 | 45.31 | 43.72 | 43.99 | 370,500 | -0.83(-1.85%) |
Aug 22, 2006 | 45.35 | 45.95 | 44.65 | 44.82 | 362,200 | -0.50(-1.10%) |
Aug 21, 2006 | 45.46 | 45.58 | 45.11 | 45.32 | 300,800 | -0.13(-0.29%) |
Aug 18, 2006 | 45.79 | 46.02 | 45.15 | 45.45 | 573,600 | -0.40(-0.87%) |
Aug 17, 2006 | 46.06 | 46.35 | 45.61 | 45.85 | 673,500 | -0.04(-0.09%) |
Aug 16, 2006 | 45.67 | 46.18 | 45.25 | 45.89 | 524,300 | +0.56(+1.24%) |
Aug 15, 2006 | 43.95 | 45.38 | 43.90 | 45.33 | 848,600 | +2.23(+5.17%) |
Aug 14, 2006 | 42.99 | 43.48 | 42.85 | 43.10 | 461,800 | +0.43(+1.01%) |
Aug 11, 2006 | 43.20 | 43.33 | 42.35 | 42.67 | 414,400 | -0.71(-1.64%) |
Aug 10, 2006 | 43.20 | 43.82 | 42.74 | 43.38 | 592,900 | +0.01(+0.02%) |
Aug 09, 2006 | 43.94 | 44.38 | 43.36 | 43.37 | 805,500 | -0.20(-0.46%) |
Aug 08, 2006 | 44.24 | 44.33 | 43.39 | 43.57 | 709,400 | -0.42(-0.95%) |
Aug 07, 2006 | 44.29 | 44.29 | 43.60 | 43.99 | 682,800 | -0.43(-0.97%) |
Aug 04, 2006 | 45.08 | 45.25 | 43.99 | 44.42 | 788,900 | -0.88(-1.94%) |
Aug 03, 2006 | 44.64 | 45.53 | 44.24 | 45.30 | 700,600 | +0.26(+0.58%) |
Aug 02, 2006 | 44.36 | 45.37 | 44.35 | 45.04 | 1,042,800 | +1.05(+2.39%) |