Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 45.83 | 46.10 | 45.23 | 45.46 | 3,542,000 | -0.36(-0.79%) |
Oct 30, 2006 | 45.85 | 46.23 | 45.72 | 45.82 | 2,373,404 | -0.02(-0.05%) |
Oct 27, 2006 | 46.31 | 46.31 | 45.79 | 45.85 | 2,573,923 | -0.61(-1.32%) |
Oct 26, 2006 | 46.39 | 46.60 | 46.11 | 46.46 | 2,289,981 | +0.15(+0.33%) |
Oct 25, 2006 | 46.08 | 46.36 | 45.81 | 46.31 | 3,028,602 | +0.50(+1.08%) |
Oct 24, 2006 | 45.93 | 46.03 | 45.63 | 45.81 | 2,057,818 | -0.21(-0.45%) |
Oct 23, 2006 | 45.66 | 46.11 | 45.56 | 46.02 | 1,898,249 | +0.36(+0.79%) |
Oct 20, 2006 | 46.14 | 46.38 | 45.56 | 45.66 | 2,898,815 | -0.39(-0.85%) |
Oct 19, 2006 | 46.12 | 46.33 | 45.84 | 46.05 | 2,774,950 | -0.31(-0.66%) |
Oct 18, 2006 | 45.98 | 46.37 | 45.94 | 46.36 | 3,064,476 | +0.53(+1.15%) |
Oct 17, 2006 | 45.59 | 45.94 | 45.40 | 45.83 | 2,815,392 | +0.06(+0.13%) |
Oct 16, 2006 | 45.81 | 46.05 | 45.66 | 45.77 | 1,968,981 | -0.20(-0.44%) |
Oct 13, 2006 | 45.60 | 46.27 | 45.53 | 45.97 | 3,346,557 | +0.30(+0.65%) |
Oct 12, 2006 | 45.80 | 46.10 | 45.63 | 45.68 | 3,505,618 | -0.20(-0.44%) |
Oct 11, 2006 | 45.29 | 45.88 | 45.13 | 45.88 | 2,750,583 | +0.45(+0.99%) |
Oct 10, 2006 | 45.64 | 45.73 | 45.21 | 45.43 | 1,746,125 | -0.24(-0.52%) |
Oct 09, 2006 | 45.47 | 45.75 | 45.44 | 45.66 | 2,619,103 | -0.07(-0.14%) |
Oct 06, 2006 | 45.89 | 45.81 | 45.49 | 45.73 | 2,195,390 | -0.16(-0.35%) |
Oct 05, 2006 | 45.49 | 45.89 | 45.34 | 45.89 | 3,504,942 | +0.29(+0.64%) |
Oct 04, 2006 | 44.91 | 45.63 | 44.84 | 45.60 | 4,063,519 | +0.67(+1.49%) |
Oct 03, 2006 | 44.90 | 45.20 | 44.85 | 44.93 | 4,221,565 | -0.17(-0.37%) |
Oct 02, 2006 | 45.06 | 45.13 | 44.75 | 45.10 | 2,385,249 | +0.04(+0.08%) |
Sep 29, 2006 | 45.21 | 45.32 | 45.01 | 45.06 | 2,537,203 | -0.40(-0.87%) |
Sep 28, 2006 | 44.96 | 45.46 | 44.77 | 45.46 | 4,057,089 | +0.72(+1.61%) |
Sep 27, 2006 | 44.53 | 44.83 | 44.35 | 44.74 | 4,027,476 | +0.21(+0.48%) |
Sep 26, 2006 | 44.68 | 45.06 | 44.51 | 44.52 | 4,622,604 | -0.44(-0.99%) |
Sep 25, 2006 | 44.78 | 45.29 | 44.62 | 44.97 | 4,352,368 | +0.56(+1.25%) |
Sep 22, 2006 | 44.14 | 44.61 | 44.07 | 44.41 | 4,661,185 | +0.34(+0.78%) |
Sep 21, 2006 | 44.32 | 44.50 | 43.87 | 44.07 | 4,154,049 | -0.20(-0.44%) |
Sep 20, 2006 | 43.67 | 44.30 | 43.55 | 44.26 | 4,471,495 | +0.69(+1.59%) |
Sep 19, 2006 | 43.79 | 43.79 | 43.38 | 43.57 | 2,605,228 | -0.09(-0.22%) |
Sep 18, 2006 | 43.68 | 43.94 | 43.35 | 43.67 | 3,288,008 | -0.03(-0.07%) |
Sep 15, 2006 | 43.70 | 43.91 | 43.54 | 43.70 | 6,064,143 | +0.56(+1.29%) |
Sep 14, 2006 | 43.08 | 43.29 | 43.03 | 43.14 | 2,929,273 | +0.12(+0.27%) |
Sep 13, 2006 | 43.08 | 43.22 | 42.90 | 43.02 | 3,205,432 | -0.17(-0.40%) |
Sep 12, 2006 | 43.47 | 43.47 | 43.05 | 43.19 | 3,325,743 | +0.02(+0.05%) |
Sep 11, 2006 | 42.40 | 43.61 | 42.37 | 43.17 | 4,094,654 | +0.62(+1.46%) |
Sep 08, 2006 | 42.82 | 42.82 | 42.41 | 42.55 | 4,522,598 | +0.31(+0.74%) |
Sep 07, 2006 | 42.58 | 42.58 | 42.12 | 42.24 | 3,439,963 | -0.37(-0.87%) |
Sep 06, 2006 | 43.02 | 43.08 | 42.36 | 42.61 | 3,313,729 | -0.43(-1.00%) |
Sep 05, 2006 | 43.08 | 43.17 | 42.90 | 43.04 | 2,441,766 | -0.19(-0.44%) |
Sep 01, 2006 | 43.52 | 43.52 | 43.06 | 43.23 | 1,784,198 | -0.15(-0.35%) |
Aug 31, 2006 | 43.14 | 43.61 | 43.10 | 43.38 | 2,668,514 | +0.22(+0.52%) |
Aug 30, 2006 | 43.58 | 43.66 | 43.08 | 43.16 | 2,552,771 | -0.43(-0.98%) |
Aug 29, 2006 | 43.48 | 43.65 | 43.37 | 43.58 | 2,484,916 | +0.02(+0.04%) |
Aug 28, 2006 | 43.08 | 43.75 | 43.04 | 43.57 | 1,943,091 | +0.49(+1.14%) |
Aug 25, 2006 | 42.87 | 43.39 | 42.86 | 43.08 | 2,223,310 | +0.05(+0.12%) |
Aug 24, 2006 | 42.96 | 43.11 | 42.69 | 43.02 | 3,183,603 | +0.48(+1.14%) |
Aug 23, 2006 | 42.52 | 42.65 | 42.28 | 42.54 | 2,648,716 | +0.06(+0.15%) |
Aug 22, 2006 | 43.09 | 43.09 | 42.28 | 42.47 | 3,293,423 | -0.60(-1.40%) |
Aug 21, 2006 | 43.13 | 43.30 | 42.99 | 43.08 | 2,022,622 | -0.05(-0.12%) |
Aug 18, 2006 | 42.63 | 43.19 | 42.57 | 43.13 | 2,554,463 | +0.53(+1.23%) |
Aug 17, 2006 | 42.76 | 42.98 | 42.24 | 42.60 | 4,701,966 | -0.20(-0.46%) |
Aug 16, 2006 | 43.13 | 43.26 | 42.62 | 42.80 | 3,743,196 | -0.11(-0.25%) |
Aug 15, 2006 | 42.62 | 43.05 | 42.53 | 42.90 | 4,953,588 | +0.38(+0.89%) |
Aug 14, 2006 | 43.23 | 43.43 | 42.52 | 42.53 | 4,030,184 | -0.32(-0.74%) |
Aug 11, 2006 | 42.45 | 43.12 | 42.45 | 42.84 | 3,281,409 | +0.12(+0.29%) |
Aug 10, 2006 | 42.58 | 42.76 | 42.51 | 42.72 | 3,671,618 | +0.20(+0.47%) |
Aug 09, 2006 | 42.77 | 43.00 | 42.41 | 42.52 | 4,991,492 | +0.02(+0.06%) |
Aug 08, 2006 | 43.55 | 43.55 | 42.50 | 42.50 | 5,439,741 | -0.09(-0.21%) |
Aug 07, 2006 | 42.25 | 42.84 | 42.25 | 42.59 | 5,838,580 | -0.18(-0.41%) |
Aug 04, 2006 | 43.53 | 43.91 | 42.66 | 42.76 | 6,557,065 | -0.77(-1.76%) |
Aug 03, 2006 | 44.32 | 44.39 | 43.42 | 43.53 | 13,399,596 | -2.73(-5.90%) |
Aug 02, 2006 | 46.30 | 46.83 | 46.15 | 46.26 | 3,446,224 | -0.08(-0.18%) |