Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.32 | 43.55 | 42.69 | 42.92 | 393,100 | -0.54(-1.24%) |
Oct 30, 2006 | 43.10 | 43.66 | 42.79 | 43.46 | 340,300 | +0.01(+0.02%) |
Oct 27, 2006 | 43.90 | 44.40 | 43.43 | 43.45 | 361,700 | -0.55(-1.25%) |
Oct 26, 2006 | 44.10 | 44.26 | 43.73 | 44.00 | 274,500 | -0.03(-0.07%) |
Oct 25, 2006 | 43.85 | 44.10 | 43.85 | 44.03 | 292,500 | +0.08(+0.18%) |
Oct 24, 2006 | 43.76 | 44.10 | 43.76 | 43.95 | 450,100 | -0.06(-0.14%) |
Oct 23, 2006 | 43.96 | 44.21 | 43.74 | 44.01 | 456,300 | +0.06(+0.14%) |
Oct 20, 2006 | 43.81 | 44.10 | 43.59 | 43.95 | 321,900 | +0.15(+0.34%) |
Oct 19, 2006 | 43.90 | 43.97 | 43.50 | 43.80 | 423,700 | -0.03(-0.07%) |
Oct 18, 2006 | 44.00 | 44.25 | 43.76 | 43.83 | 324,600 | -0.13(-0.30%) |
Oct 17, 2006 | 44.00 | 44.26 | 43.74 | 43.96 | 298,400 | -0.04(-0.09%) |
Oct 16, 2006 | 44.00 | 44.10 | 43.80 | 44.00 | 376,500 | +0.00(+0.00%) |
Oct 13, 2006 | 44.10 | 44.50 | 43.92 | 44.00 | 527,900 | +0.00(+0.00%) |
Oct 12, 2006 | 43.08 | 44.05 | 43.08 | 44.00 | 450,000 | +0.93(+2.16%) |
Oct 11, 2006 | 43.42 | 43.51 | 42.91 | 43.07 | 526,500 | -0.44(-1.01%) |
Oct 10, 2006 | 44.05 | 44.05 | 43.51 | 43.51 | 556,800 | -0.54(-1.23%) |
Oct 09, 2006 | 43.94 | 44.19 | 43.61 | 44.05 | 234,500 | +0.20(+0.46%) |
Oct 06, 2006 | 43.64 | 44.01 | 43.50 | 43.85 | 369,000 | +0.21(+0.48%) |
Oct 05, 2006 | 43.42 | 43.67 | 43.36 | 43.64 | 418,500 | +0.17(+0.39%) |
Oct 04, 2006 | 43.00 | 43.75 | 42.98 | 43.47 | 498,300 | +0.42(+0.98%) |
Oct 03, 2006 | 43.29 | 43.35 | 42.38 | 43.05 | 628,200 | -0.42(-0.97%) |
Oct 02, 2006 | 43.41 | 43.64 | 43.25 | 43.47 | 350,600 | +0.06(+0.14%) |
Sep 29, 2006 | 43.25 | 43.41 | 43.25 | 43.41 | 544,600 | +0.16(+0.37%) |
Sep 28, 2006 | 43.27 | 43.46 | 43.17 | 43.25 | 487,400 | -0.05(-0.12%) |
Sep 27, 2006 | 42.71 | 43.43 | 42.66 | 43.30 | 735,300 | +0.59(+1.38%) |
Sep 26, 2006 | 42.15 | 42.75 | 41.89 | 42.71 | 531,600 | +0.42(+0.99%) |
Sep 25, 2006 | 36.89 | 42.31 | 41.60 | 42.29 | 484,400 | +0.56(+1.34%) |
Sep 22, 2006 | 41.64 | 41.77 | 41.12 | 41.73 | 404,500 | +0.09(+0.22%) |
Sep 21, 2006 | 41.69 | 41.93 | 41.36 | 41.64 | 468,400 | -0.04(-0.10%) |
Sep 20, 2006 | 41.51 | 41.73 | 41.26 | 41.68 | 601,800 | +0.42(+1.02%) |
Sep 19, 2006 | 41.84 | 41.87 | 40.92 | 41.26 | 585,500 | -0.60(-1.43%) |
Sep 18, 2006 | 42.05 | 42.12 | 41.51 | 41.86 | 564,500 | -0.23(-0.55%) |
Sep 15, 2006 | 42.35 | 42.56 | 41.92 | 42.09 | 813,000 | -0.36(-0.85%) |
Sep 14, 2006 | 42.38 | 42.53 | 42.11 | 42.45 | 402,900 | +0.00(+0.00%) |
Sep 13, 2006 | 42.25 | 42.56 | 42.22 | 42.45 | 244,000 | +0.33(+0.78%) |
Sep 12, 2006 | 41.89 | 42.33 | 41.63 | 42.12 | 751,600 | +0.24(+0.57%) |
Sep 11, 2006 | 41.51 | 42.05 | 41.48 | 41.88 | 394,400 | +0.38(+0.92%) |
Sep 08, 2006 | 40.61 | 41.61 | 40.61 | 41.50 | 620,300 | +0.89(+2.19%) |
Sep 07, 2006 | 39.99 | 40.79 | 39.93 | 40.61 | 471,700 | +0.64(+1.60%) |
Sep 06, 2006 | 40.82 | 40.82 | 39.88 | 39.97 | 612,300 | -0.90(-2.20%) |
Sep 05, 2006 | 40.93 | 41.06 | 40.62 | 40.87 | 410,000 | -0.12(-0.29%) |
Sep 01, 2006 | 40.69 | 41.35 | 40.69 | 40.99 | 271,600 | +0.35(+0.86%) |
Aug 31, 2006 | 40.78 | 40.90 | 40.42 | 40.64 | 367,900 | -0.05(-0.12%) |
Aug 30, 2006 | 40.82 | 40.92 | 40.32 | 40.69 | 455,900 | -0.16(-0.39%) |
Aug 29, 2006 | 40.86 | 41.35 | 40.60 | 40.85 | 664,700 | -0.05(-0.12%) |
Aug 28, 2006 | 40.34 | 41.13 | 40.34 | 40.90 | 316,600 | +0.62(+1.54%) |
Aug 25, 2006 | 40.43 | 41.00 | 40.18 | 40.28 | 417,500 | -0.03(-0.07%) |
Aug 24, 2006 | 39.97 | 40.65 | 39.97 | 40.31 | 475,900 | +0.46(+1.15%) |
Aug 23, 2006 | 40.50 | 40.56 | 39.80 | 39.85 | 1,162,800 | -0.64(-1.58%) |
Aug 22, 2006 | 40.70 | 41.02 | 40.49 | 40.49 | 638,400 | -0.33(-0.81%) |
Aug 21, 2006 | 40.67 | 41.08 | 40.54 | 40.82 | 592,000 | +0.00(+0.00%) |
Aug 18, 2006 | 40.58 | 40.85 | 40.40 | 40.82 | 449,000 | +0.18(+0.44%) |
Aug 17, 2006 | 40.12 | 41.04 | 40.10 | 40.64 | 652,900 | +0.52(+1.30%) |
Aug 16, 2006 | 39.45 | 40.14 | 39.36 | 40.12 | 826,000 | +0.88(+2.24%) |
Aug 15, 2006 | 38.55 | 39.33 | 38.45 | 39.24 | 966,800 | +0.94(+2.45%) |
Aug 14, 2006 | 38.12 | 38.63 | 38.02 | 38.30 | 1,039,100 | +0.27(+0.71%) |
Aug 11, 2006 | 37.77 | 38.34 | 37.68 | 38.03 | 809,800 | +0.26(+0.69%) |
Aug 10, 2006 | 38.10 | 38.90 | 37.59 | 37.77 | 1,490,600 | -0.58(-1.51%) |
Aug 09, 2006 | 35.02 | 38.77 | 35.02 | 38.35 | 4,052,000 | +4.43(+13.06%) |
Aug 08, 2006 | 34.46 | 34.96 | 33.86 | 33.92 | 704,900 | -0.53(-1.54%) |
Aug 07, 2006 | 34.85 | 35.00 | 34.32 | 34.45 | 1,034,800 | -0.55(-1.57%) |
Aug 04, 2006 | 35.95 | 36.34 | 34.92 | 35.00 | 958,500 | -0.78(-2.18%) |
Aug 03, 2006 | 35.88 | 35.88 | 35.00 | 35.78 | 669,300 | -0.10(-0.28%) |
Aug 02, 2006 | 35.80 | 36.05 | 35.68 | 35.88 | 263,300 | +0.28(+0.79%) |