Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 44.65 | 44.69 | 44.14 | 44.32 | 3,416,743 | -0.17(-0.39%) |
Oct 30, 2006 | 44.46 | 44.70 | 44.39 | 44.49 | 1,953,018 | -0.10(-0.23%) |
Oct 27, 2006 | 44.76 | 44.83 | 44.43 | 44.59 | 4,899,437 | -0.16(-0.36%) |
Oct 26, 2006 | 44.64 | 44.80 | 44.43 | 44.75 | 2,653,729 | +0.18(+0.40%) |
Oct 25, 2006 | 44.64 | 44.84 | 44.37 | 44.57 | 3,421,312 | -0.02(-0.05%) |
Oct 24, 2006 | 44.17 | 44.69 | 44.13 | 44.59 | 3,511,860 | +0.28(+0.64%) |
Oct 23, 2006 | 44.20 | 44.35 | 44.12 | 44.31 | 4,226,832 | +0.09(+0.20%) |
Oct 20, 2006 | 44.61 | 44.62 | 44.13 | 44.22 | 5,246,538 | -0.30(-0.67%) |
Oct 19, 2006 | 45.32 | 45.34 | 44.15 | 44.52 | 8,357,301 | -1.20(-2.62%) |
Oct 18, 2006 | 46.04 | 46.28 | 45.57 | 45.72 | 4,629,453 | -0.14(-0.30%) |
Oct 17, 2006 | 45.47 | 46.00 | 45.45 | 45.86 | 2,803,673 | +0.17(+0.36%) |
Oct 16, 2006 | 45.56 | 45.81 | 45.50 | 45.69 | 3,543,428 | +0.24(+0.52%) |
Oct 13, 2006 | 45.41 | 45.60 | 45.15 | 45.45 | 2,024,321 | +0.17(+0.37%) |
Oct 12, 2006 | 45.08 | 45.32 | 44.96 | 45.29 | 5,656,775 | +0.27(+0.61%) |
Oct 11, 2006 | 44.92 | 45.15 | 44.92 | 45.01 | 3,669,835 | -0.08(-0.18%) |
Oct 10, 2006 | 45.36 | 45.43 | 44.93 | 45.09 | 4,550,397 | -0.46(-1.00%) |
Oct 09, 2006 | 45.47 | 45.58 | 45.24 | 45.55 | 2,665,220 | -0.06(-0.14%) |
Oct 06, 2006 | 45.49 | 45.83 | 45.25 | 45.61 | 4,300,212 | -0.60(-1.30%) |
Oct 05, 2006 | 46.16 | 46.59 | 46.12 | 46.21 | 3,385,176 | -0.12(-0.25%) |
Oct 04, 2006 | 46.21 | 46.40 | 46.04 | 46.33 | 4,864,270 | +0.19(+0.41%) |
Oct 03, 2006 | 45.33 | 46.21 | 45.31 | 46.14 | 4,606,055 | +0.87(+1.93%) |
Oct 02, 2006 | 45.21 | 45.34 | 44.83 | 45.26 | 2,482,047 | -0.04(-0.10%) |
Sep 29, 2006 | 45.32 | 45.46 | 44.99 | 45.31 | 3,113,946 | -0.08(-0.17%) |
Sep 28, 2006 | 44.95 | 45.46 | 44.95 | 45.39 | 2,507,661 | +0.57(+1.27%) |
Sep 27, 2006 | 45.14 | 45.24 | 44.72 | 44.82 | 4,661,297 | -0.30(-0.67%) |
Sep 26, 2006 | 44.78 | 45.22 | 44.72 | 45.12 | 4,578,226 | +0.48(+1.07%) |
Sep 25, 2006 | 43.91 | 44.82 | 43.86 | 44.64 | 4,819,272 | +0.82(+1.88%) |
Sep 22, 2006 | 43.96 | 43.98 | 43.71 | 43.82 | 1,924,081 | +0.01(+0.03%) |
Sep 21, 2006 | 43.85 | 43.99 | 43.70 | 43.81 | 3,338,933 | -0.12(-0.28%) |
Sep 20, 2006 | 43.48 | 43.99 | 43.26 | 43.93 | 2,791,628 | +0.59(+1.35%) |
Sep 19, 2006 | 43.95 | 43.95 | 43.21 | 43.34 | 4,734,954 | -0.45(-1.02%) |
Sep 18, 2006 | 43.82 | 43.92 | 42.87 | 43.79 | 4,764,445 | +0.37(+0.85%) |
Sep 15, 2006 | 43.34 | 43.69 | 43.21 | 43.42 | 3,637,576 | +0.09(+0.22%) |
Sep 14, 2006 | 43.25 | 43.34 | 43.01 | 43.33 | 2,019,475 | +0.09(+0.22%) |
Sep 13, 2006 | 43.12 | 43.32 | 42.87 | 43.23 | 2,359,101 | +0.14(+0.34%) |
Sep 12, 2006 | 42.97 | 43.27 | 42.84 | 43.09 | 2,491,185 | +0.22(+0.52%) |
Sep 11, 2006 | 42.61 | 42.89 | 42.53 | 42.87 | 2,366,439 | +0.21(+0.49%) |
Sep 08, 2006 | 41.96 | 42.69 | 41.80 | 42.66 | 3,105,085 | +0.87(+2.09%) |
Sep 07, 2006 | 41.73 | 42.00 | 41.67 | 41.78 | 1,456,387 | -0.12(-0.28%) |
Sep 06, 2006 | 41.73 | 42.23 | 41.70 | 41.90 | 2,221,063 | -0.22(-0.53%) |
Sep 05, 2006 | 42.35 | 42.53 | 42.09 | 42.12 | 2,109,470 | -0.04(-0.09%) |
Sep 01, 2006 | 41.90 | 42.27 | 41.82 | 42.16 | 3,460,633 | +0.31(+0.74%) |
Aug 31, 2006 | 41.57 | 41.88 | 41.39 | 41.85 | 2,709,941 | +0.22(+0.52%) |
Aug 30, 2006 | 41.77 | 41.89 | 41.58 | 41.63 | 2,249,030 | +0.12(+0.30%) |
Aug 29, 2006 | 41.23 | 41.60 | 41.02 | 41.51 | 2,861,408 | +0.03(+0.07%) |
Aug 28, 2006 | 41.02 | 41.66 | 40.99 | 41.48 | 2,334,317 | +0.31(+0.75%) |
Aug 25, 2006 | 41.27 | 41.28 | 40.82 | 41.17 | 2,988,231 | -0.30(-0.71%) |
Aug 24, 2006 | 41.75 | 41.81 | 41.33 | 41.47 | 1,651,883 | -0.09(-0.23%) |
Aug 23, 2006 | 41.77 | 41.80 | 41.24 | 41.56 | 3,013,014 | -0.14(-0.35%) |
Aug 22, 2006 | 42.11 | 42.14 | 41.70 | 41.70 | 3,288,951 | -0.38(-0.89%) |
Aug 21, 2006 | 41.75 | 42.19 | 41.70 | 42.08 | 2,535,213 | +0.25(+0.59%) |
Aug 18, 2006 | 41.73 | 41.98 | 41.52 | 41.83 | 3,065,903 | +0.14(+0.35%) |
Aug 17, 2006 | 41.25 | 41.81 | 41.13 | 41.69 | 3,703,895 | +0.28(+0.68%) |
Aug 16, 2006 | 41.66 | 41.70 | 41.13 | 41.41 | 3,100,240 | -0.02(-0.05%) |
Aug 15, 2006 | 41.15 | 41.55 | 41.00 | 41.43 | 3,853,701 | +0.68(+1.67%) |
Aug 14, 2006 | 40.53 | 41.01 | 40.48 | 40.75 | 2,930,635 | +0.55(+1.37%) |
Aug 11, 2006 | 40.06 | 40.32 | 40.03 | 40.20 | 1,387,160 | +0.01(+0.02%) |
Aug 10, 2006 | 39.76 | 40.37 | 39.67 | 40.19 | 3,262,368 | +0.31(+0.78%) |
Aug 09, 2006 | 40.48 | 40.63 | 39.78 | 39.88 | 2,995,431 | -0.45(-1.13%) |
Aug 08, 2006 | 40.52 | 40.66 | 39.87 | 40.34 | 3,293,382 | -0.02(-0.05%) |
Aug 07, 2006 | 40.22 | 40.52 | 40.05 | 40.36 | 3,144,545 | +0.18(+0.45%) |
Aug 04, 2006 | 40.45 | 40.64 | 40.08 | 40.18 | 3,100,516 | -0.01(-0.02%) |
Aug 03, 2006 | 39.58 | 40.23 | 39.58 | 40.19 | 3,713,725 | +0.19(+0.47%) |
Aug 02, 2006 | 40.05 | 40.23 | 39.81 | 40.00 | 4,418,036 | -0.27(-0.66%) |