Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 44.63 | 44.66 | 44.11 | 44.29 | 3,418,611 | -0.17(-0.39%) |
Oct 30, 2006 | 44.43 | 44.68 | 44.37 | 44.47 | 1,954,085 | -0.10(-0.23%) |
Oct 27, 2006 | 44.73 | 44.81 | 44.40 | 44.57 | 4,902,115 | -0.16(-0.36%) |
Oct 26, 2006 | 44.62 | 44.77 | 44.41 | 44.73 | 2,655,179 | +0.18(+0.41%) |
Oct 25, 2006 | 44.61 | 44.81 | 44.34 | 44.55 | 3,423,182 | -0.02(-0.05%) |
Oct 24, 2006 | 44.15 | 44.67 | 44.11 | 44.57 | 3,513,780 | +0.28(+0.64%) |
Oct 23, 2006 | 44.18 | 44.32 | 44.10 | 44.29 | 4,229,142 | +0.09(+0.20%) |
Oct 20, 2006 | 44.59 | 44.60 | 44.11 | 44.20 | 5,249,406 | -0.30(-0.67%) |
Oct 19, 2006 | 45.30 | 45.31 | 44.13 | 44.50 | 8,361,869 | -1.20(-2.62%) |
Oct 18, 2006 | 46.02 | 46.25 | 45.54 | 45.69 | 4,631,984 | -0.14(-0.30%) |
Oct 17, 2006 | 45.45 | 45.98 | 45.43 | 45.83 | 2,805,206 | +0.17(+0.36%) |
Oct 16, 2006 | 45.54 | 45.79 | 45.48 | 45.67 | 3,545,365 | +0.24(+0.52%) |
Oct 13, 2006 | 45.38 | 45.58 | 45.12 | 45.43 | 2,025,428 | +0.17(+0.37%) |
Oct 12, 2006 | 45.05 | 45.30 | 44.94 | 45.26 | 5,659,867 | +0.27(+0.61%) |
Oct 11, 2006 | 44.90 | 45.12 | 44.89 | 44.99 | 3,671,841 | -0.08(-0.18%) |
Oct 10, 2006 | 45.33 | 45.41 | 44.91 | 45.07 | 4,552,884 | -0.45(-1.00%) |
Oct 09, 2006 | 45.45 | 45.55 | 45.21 | 45.52 | 2,666,677 | -0.06(-0.14%) |
Oct 06, 2006 | 45.46 | 45.80 | 45.23 | 45.59 | 4,302,563 | -0.60(-1.30%) |
Oct 05, 2006 | 46.13 | 46.56 | 46.09 | 46.19 | 3,387,026 | -0.12(-0.25%) |
Oct 04, 2006 | 46.19 | 46.37 | 46.01 | 46.30 | 4,866,928 | +0.19(+0.41%) |
Oct 03, 2006 | 45.30 | 46.19 | 45.28 | 46.11 | 4,608,572 | +0.87(+1.93%) |
Oct 02, 2006 | 45.19 | 45.31 | 44.81 | 45.24 | 2,483,404 | -0.04(-0.10%) |
Sep 29, 2006 | 45.30 | 45.43 | 44.97 | 45.28 | 3,115,649 | -0.08(-0.18%) |
Sep 28, 2006 | 44.92 | 45.43 | 44.92 | 45.36 | 2,509,031 | +0.57(+1.27%) |
Sep 27, 2006 | 45.12 | 45.22 | 44.70 | 44.79 | 4,663,845 | -0.30(-0.67%) |
Sep 26, 2006 | 44.76 | 45.20 | 44.70 | 45.10 | 4,580,728 | +0.48(+1.07%) |
Sep 25, 2006 | 43.89 | 44.79 | 43.84 | 44.62 | 4,821,907 | +0.82(+1.88%) |
Sep 22, 2006 | 43.94 | 43.95 | 43.69 | 43.80 | 1,925,133 | +0.01(+0.03%) |
Sep 21, 2006 | 43.82 | 43.96 | 43.68 | 43.78 | 3,340,758 | -0.12(-0.28%) |
Sep 20, 2006 | 43.46 | 43.96 | 43.24 | 43.90 | 2,793,154 | +0.58(+1.35%) |
Sep 19, 2006 | 43.93 | 43.93 | 43.18 | 43.32 | 4,737,543 | -0.45(-1.02%) |
Sep 18, 2006 | 43.80 | 43.90 | 42.84 | 43.77 | 4,767,049 | +0.37(+0.85%) |
Sep 15, 2006 | 43.31 | 43.67 | 43.19 | 43.40 | 3,639,564 | +0.09(+0.22%) |
Sep 14, 2006 | 43.23 | 43.31 | 42.99 | 43.31 | 2,020,579 | +0.09(+0.22%) |
Sep 13, 2006 | 43.10 | 43.30 | 42.85 | 43.21 | 2,360,390 | +0.14(+0.34%) |
Sep 12, 2006 | 42.94 | 43.25 | 42.81 | 43.07 | 2,492,546 | +0.22(+0.52%) |
Sep 11, 2006 | 42.59 | 42.86 | 42.51 | 42.84 | 2,367,732 | +0.21(+0.49%) |
Sep 08, 2006 | 41.94 | 42.66 | 41.77 | 42.63 | 3,106,783 | +0.87(+2.09%) |
Sep 07, 2006 | 41.71 | 41.98 | 41.65 | 41.76 | 1,457,183 | -0.12(-0.28%) |
Sep 06, 2006 | 41.70 | 42.21 | 41.67 | 41.88 | 2,222,277 | -0.22(-0.53%) |
Sep 05, 2006 | 42.32 | 42.51 | 42.06 | 42.10 | 2,110,623 | -0.04(-0.09%) |
Sep 01, 2006 | 41.88 | 42.24 | 41.80 | 42.14 | 3,462,524 | +0.31(+0.74%) |
Aug 31, 2006 | 41.55 | 41.86 | 41.36 | 41.83 | 2,711,422 | +0.22(+0.52%) |
Aug 30, 2006 | 41.75 | 41.87 | 41.56 | 41.61 | 2,250,260 | +0.12(+0.30%) |
Aug 29, 2006 | 41.20 | 41.57 | 41.00 | 41.49 | 2,862,972 | +0.03(+0.07%) |
Aug 28, 2006 | 41.00 | 41.64 | 40.97 | 41.46 | 2,335,593 | +0.31(+0.75%) |
Aug 25, 2006 | 41.25 | 41.26 | 40.80 | 41.15 | 2,989,864 | -0.30(-0.71%) |
Aug 24, 2006 | 41.72 | 41.79 | 41.31 | 41.44 | 1,652,785 | -0.09(-0.23%) |
Aug 23, 2006 | 41.75 | 41.78 | 41.22 | 41.54 | 3,014,661 | -0.14(-0.35%) |
Aug 22, 2006 | 42.09 | 42.12 | 41.68 | 41.68 | 3,290,749 | -0.38(-0.89%) |
Aug 21, 2006 | 41.73 | 42.17 | 41.67 | 42.06 | 2,536,599 | +0.25(+0.59%) |
Aug 18, 2006 | 41.71 | 41.96 | 41.49 | 41.81 | 3,067,579 | +0.14(+0.35%) |
Aug 17, 2006 | 41.23 | 41.79 | 41.10 | 41.67 | 3,705,919 | +0.28(+0.68%) |
Aug 16, 2006 | 41.64 | 41.68 | 41.11 | 41.38 | 3,101,934 | -0.02(-0.05%) |
Aug 15, 2006 | 41.13 | 41.53 | 40.97 | 41.41 | 3,855,807 | +0.68(+1.67%) |
Aug 14, 2006 | 40.51 | 40.99 | 40.45 | 40.73 | 2,932,237 | +0.55(+1.37%) |
Aug 11, 2006 | 40.04 | 40.30 | 40.01 | 40.18 | 1,387,919 | +0.01(+0.02%) |
Aug 10, 2006 | 39.74 | 40.35 | 39.65 | 40.17 | 3,264,151 | +0.31(+0.78%) |
Aug 09, 2006 | 40.45 | 40.61 | 39.75 | 39.86 | 2,997,068 | -0.45(-1.13%) |
Aug 08, 2006 | 40.50 | 40.64 | 39.85 | 40.32 | 3,295,182 | -0.02(-0.05%) |
Aug 07, 2006 | 40.19 | 40.50 | 40.03 | 40.34 | 3,146,263 | +0.18(+0.45%) |
Aug 04, 2006 | 40.42 | 40.62 | 40.06 | 40.16 | 3,102,211 | -0.01(-0.02%) |
Aug 03, 2006 | 39.56 | 40.21 | 39.56 | 40.16 | 3,715,755 | +0.19(+0.47%) |
Aug 02, 2006 | 40.03 | 40.21 | 39.79 | 39.98 | 4,420,450 | -0.27(-0.66%) |