Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.74 | 43.87 | 43.50 | 43.53 | 14,581,627 | -0.04(-0.09%) |
Oct 30, 2006 | 43.31 | 43.69 | 43.30 | 43.57 | 9,246,387 | +0.18(+0.41%) |
Oct 27, 2006 | 43.66 | 43.67 | 43.32 | 43.39 | 11,382,835 | -0.39(-0.89%) |
Oct 26, 2006 | 43.63 | 43.78 | 43.38 | 43.78 | 12,314,985 | +0.15(+0.33%) |
Oct 25, 2006 | 43.26 | 43.71 | 43.26 | 43.63 | 14,329,530 | +0.46(+1.07%) |
Oct 24, 2006 | 43.20 | 43.31 | 42.92 | 43.17 | 17,648,988 | -0.19(-0.43%) |
Oct 23, 2006 | 43.05 | 43.61 | 43.01 | 43.36 | 18,522,106 | +0.03(+0.07%) |
Oct 20, 2006 | 43.09 | 43.37 | 42.62 | 43.33 | 20,489,126 | +0.29(+0.68%) |
Oct 19, 2006 | 43.41 | 43.41 | 42.69 | 43.04 | 19,911,916 | -0.44(-1.02%) |
Oct 18, 2006 | 43.57 | 43.58 | 43.10 | 43.48 | 15,367,742 | +0.11(+0.24%) |
Oct 17, 2006 | 43.08 | 43.49 | 42.76 | 43.37 | 12,461,145 | -0.02(-0.06%) |
Oct 16, 2006 | 43.88 | 43.92 | 43.40 | 43.40 | 10,685,702 | -0.55(-1.25%) |
Oct 13, 2006 | 43.79 | 44.03 | 43.54 | 43.95 | 9,840,553 | +0.10(+0.24%) |
Oct 12, 2006 | 43.92 | 44.09 | 43.75 | 43.84 | 11,665,500 | +0.18(+0.41%) |
Oct 11, 2006 | 43.81 | 43.81 | 43.35 | 43.67 | 15,451,280 | -0.48(-1.08%) |
Oct 10, 2006 | 44.08 | 44.16 | 43.86 | 44.14 | 13,156,545 | +0.10(+0.22%) |
Oct 09, 2006 | 43.70 | 44.07 | 43.67 | 44.05 | 7,284,440 | +0.22(+0.50%) |
Oct 06, 2006 | 43.92 | 44.01 | 43.72 | 43.83 | 11,099,798 | -0.23(-0.51%) |
Oct 05, 2006 | 44.09 | 44.34 | 43.85 | 44.05 | 10,709,834 | -0.24(-0.55%) |
Oct 04, 2006 | 43.87 | 44.32 | 43.75 | 44.30 | 15,558,083 | +0.33(+0.75%) |
Oct 03, 2006 | 43.33 | 44.09 | 43.29 | 43.96 | 16,820,298 | +0.64(+1.47%) |
Oct 02, 2006 | 43.25 | 43.37 | 43.07 | 43.33 | 9,131,663 | +0.04(+0.09%) |
Sep 29, 2006 | 43.29 | 43.63 | 43.17 | 43.29 | 13,243,919 | +0.04(+0.09%) |
Sep 28, 2006 | 43.09 | 43.50 | 42.84 | 43.25 | 15,126,537 | +0.23(+0.53%) |
Sep 27, 2006 | 43.07 | 43.40 | 42.93 | 43.02 | 14,104,289 | -0.19(-0.45%) |
Sep 26, 2006 | 42.80 | 43.23 | 42.62 | 43.21 | 17,506,418 | +0.41(+0.96%) |
Sep 25, 2006 | 42.60 | 42.97 | 42.45 | 42.80 | 16,145,690 | +0.44(+1.03%) |
Sep 22, 2006 | 42.25 | 42.60 | 42.16 | 42.36 | 14,258,864 | +0.15(+0.36%) |
Sep 21, 2006 | 42.53 | 42.57 | 42.11 | 42.21 | 12,086,651 | -0.20(-0.48%) |
Sep 20, 2006 | 42.16 | 42.54 | 42.13 | 42.41 | 16,867,080 | +0.37(+0.88%) |
Sep 19, 2006 | 41.92 | 42.09 | 41.62 | 42.04 | 17,678,442 | +0.20(+0.48%) |
Sep 18, 2006 | 41.68 | 41.96 | 41.42 | 41.84 | 13,934,864 | +0.27(+0.64%) |
Sep 15, 2006 | 42.02 | 42.02 | 41.56 | 41.57 | 19,607,840 | -0.39(-0.92%) |
Sep 14, 2006 | 41.69 | 42.00 | 41.66 | 41.96 | 10,260,219 | +0.02(+0.06%) |
Sep 13, 2006 | 41.77 | 41.98 | 41.60 | 41.94 | 11,119,971 | +0.16(+0.39%) |
Sep 12, 2006 | 41.44 | 41.90 | 41.44 | 41.77 | 17,193,926 | +0.42(+1.02%) |
Sep 11, 2006 | 41.29 | 41.45 | 41.05 | 41.35 | 16,989,600 | -0.39(-0.93%) |
Sep 08, 2006 | 41.53 | 41.86 | 41.37 | 41.74 | 12,478,223 | +0.12(+0.29%) |
Sep 07, 2006 | 41.73 | 41.91 | 41.56 | 41.62 | 11,724,161 | -0.11(-0.27%) |
Sep 06, 2006 | 41.82 | 41.94 | 41.55 | 41.73 | 12,800,120 | -0.08(-0.19%) |
Sep 05, 2006 | 41.71 | 41.93 | 41.61 | 41.82 | 11,129,377 | +0.07(+0.17%) |
Sep 01, 2006 | 41.88 | 41.89 | 41.45 | 41.74 | 12,097,789 | +0.15(+0.37%) |
Aug 31, 2006 | 41.87 | 41.94 | 41.59 | 41.59 | 13,035,633 | -0.19(-0.44%) |
Aug 30, 2006 | 41.90 | 42.06 | 41.72 | 41.77 | 15,299,304 | -0.48(-1.13%) |
Aug 29, 2006 | 42.24 | 42.33 | 42.01 | 42.25 | 19,893,476 | +0.08(+0.19%) |
Aug 28, 2006 | 42.08 | 42.31 | 42.07 | 42.17 | 10,083,739 | +0.05(+0.12%) |
Aug 25, 2006 | 42.17 | 42.24 | 41.90 | 42.12 | 14,099,092 | -0.31(-0.72%) |
Aug 24, 2006 | 42.41 | 42.59 | 42.32 | 42.43 | 11,656,341 | +0.02(+0.04%) |
Aug 23, 2006 | 42.41 | 42.54 | 42.27 | 42.41 | 9,375,839 | -0.01(-0.02%) |
Aug 22, 2006 | 42.40 | 42.59 | 42.28 | 42.42 | 9,287,104 | +0.03(+0.08%) |
Aug 21, 2006 | 42.31 | 42.55 | 42.31 | 42.39 | 9,002,706 | -0.02(-0.06%) |
Aug 18, 2006 | 42.20 | 42.42 | 42.07 | 42.41 | 11,120,466 | +0.28(+0.67%) |
Aug 17, 2006 | 42.07 | 42.34 | 41.96 | 42.13 | 11,909,181 | -0.13(-0.31%) |
Aug 16, 2006 | 42.41 | 42.41 | 41.94 | 42.26 | 11,613,645 | +0.12(+0.29%) |
Aug 15, 2006 | 41.86 | 42.18 | 41.72 | 42.14 | 15,343,486 | +0.82(+1.99%) |
Aug 14, 2006 | 41.69 | 41.92 | 41.23 | 41.31 | 10,204,775 | -0.22(-0.53%) |
Aug 11, 2006 | 41.48 | 41.62 | 40.97 | 41.53 | 14,530,762 | -0.10(-0.23%) |
Aug 10, 2006 | 41.46 | 41.73 | 41.27 | 41.63 | 13,385,994 | -0.02(-0.04%) |
Aug 09, 2006 | 42.22 | 42.48 | 41.49 | 41.65 | 15,361,678 | -0.42(-1.00%) |
Aug 08, 2006 | 42.30 | 42.57 | 41.98 | 42.07 | 16,050,396 | -0.08(-0.19%) |
Aug 07, 2006 | 42.18 | 42.31 | 42.10 | 42.15 | 12,207,315 | -0.13(-0.31%) |
Aug 04, 2006 | 42.42 | 42.62 | 42.12 | 42.28 | 24,589,750 | +0.28(+0.67%) |
Aug 03, 2006 | 41.91 | 42.29 | 41.82 | 41.99 | 14,052,187 | +0.01(+0.02%) |
Aug 02, 2006 | 41.74 | 41.99 | 41.63 | 41.98 | 12,018,583 | +0.35(+0.83%) |