Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.81 | 44.19 | 42.34 | 42.34 | 10,258,972 | -2.02(-4.56%) |
Oct 30, 2006 | 43.06 | 44.62 | 42.88 | 44.37 | 8,423,655 | +1.04(+2.41%) |
Oct 27, 2006 | 43.36 | 43.57 | 42.93 | 43.32 | 3,995,584 | -0.21(-0.48%) |
Oct 26, 2006 | 43.05 | 43.89 | 42.94 | 43.53 | 4,308,528 | +0.36(+0.83%) |
Oct 25, 2006 | 44.08 | 44.65 | 43.06 | 43.17 | 6,344,917 | -0.90(-2.04%) |
Oct 24, 2006 | 43.68 | 44.17 | 43.33 | 44.07 | 6,856,932 | -0.06(-0.14%) |
Oct 23, 2006 | 42.45 | 44.15 | 42.34 | 44.13 | 7,349,107 | +1.64(+3.85%) |
Oct 20, 2006 | 43.00 | 43.01 | 42.13 | 42.49 | 4,901,905 | -0.12(-0.28%) |
Oct 19, 2006 | 42.72 | 43.17 | 42.39 | 42.61 | 3,151,951 | -0.11(-0.25%) |
Oct 18, 2006 | 42.20 | 42.88 | 42.02 | 42.72 | 7,407,961 | +0.89(+2.14%) |
Oct 17, 2006 | 41.84 | 41.98 | 41.28 | 41.83 | 4,544,945 | -0.16(-0.39%) |
Oct 16, 2006 | 42.16 | 42.30 | 41.85 | 41.99 | 3,535,921 | -0.28(-0.67%) |
Oct 13, 2006 | 42.02 | 42.38 | 41.88 | 42.27 | 4,530,440 | -0.02(-0.04%) |
Oct 12, 2006 | 41.96 | 42.41 | 41.57 | 42.29 | 8,564,705 | +0.67(+1.60%) |
Oct 11, 2006 | 41.82 | 42.13 | 41.51 | 41.63 | 6,121,171 | -0.22(-0.52%) |
Oct 10, 2006 | 41.58 | 41.92 | 41.30 | 41.84 | 4,640,813 | +0.44(+1.07%) |
Oct 09, 2006 | 40.57 | 41.50 | 40.19 | 41.40 | 5,080,635 | +0.83(+2.06%) |
Oct 06, 2006 | 40.61 | 41.15 | 40.20 | 40.56 | 4,658,152 | -0.17(-0.43%) |
Oct 05, 2006 | 40.79 | 41.06 | 40.29 | 40.74 | 6,184,694 | -0.73(-1.76%) |
Oct 04, 2006 | 40.22 | 41.54 | 40.18 | 41.47 | 10,254,804 | +0.97(+2.38%) |
Oct 03, 2006 | 40.34 | 40.86 | 39.05 | 40.50 | 17,014,536 | +1.22(+3.11%) |
Oct 02, 2006 | 38.89 | 39.71 | 38.75 | 39.28 | 9,435,013 | +0.34(+0.88%) |
Sep 29, 2006 | 40.01 | 40.08 | 38.82 | 38.94 | 7,829,610 | -0.92(-2.30%) |
Sep 28, 2006 | 39.56 | 40.01 | 39.33 | 39.86 | 9,541,384 | +0.28(+0.71%) |
Sep 27, 2006 | 39.84 | 39.96 | 39.20 | 39.57 | 8,239,089 | +0.05(+0.14%) |
Sep 26, 2006 | 39.80 | 40.04 | 39.11 | 39.52 | 11,663,304 | -0.70(-1.73%) |
Sep 25, 2006 | 39.67 | 40.58 | 39.38 | 40.22 | 6,960,469 | +0.55(+1.38%) |
Sep 22, 2006 | 39.92 | 40.15 | 39.36 | 39.67 | 5,887,755 | -0.20(-0.51%) |
Sep 21, 2006 | 40.85 | 40.85 | 39.67 | 39.87 | 12,425,074 | -0.79(-1.95%) |
Sep 20, 2006 | 40.79 | 41.05 | 40.44 | 40.67 | 5,600,320 | +0.14(+0.34%) |
Sep 19, 2006 | 40.45 | 40.70 | 40.08 | 40.53 | 3,673,469 | +0.23(+0.57%) |
Sep 18, 2006 | 40.23 | 40.59 | 39.48 | 40.30 | 5,230,355 | +0.20(+0.51%) |
Sep 15, 2006 | 40.76 | 40.76 | 39.84 | 40.10 | 7,785,595 | -0.48(-1.18%) |
Sep 14, 2006 | 39.89 | 40.65 | 39.42 | 40.58 | 7,136,031 | +0.18(+0.45%) |
Sep 13, 2006 | 39.95 | 40.43 | 39.66 | 40.40 | 6,906,450 | +0.41(+1.04%) |
Sep 12, 2006 | 39.27 | 40.21 | 39.14 | 39.98 | 7,344,271 | +0.68(+1.74%) |
Sep 11, 2006 | 39.09 | 39.70 | 38.84 | 39.30 | 6,411,441 | +0.26(+0.66%) |
Sep 08, 2006 | 38.93 | 39.09 | 38.57 | 39.04 | 4,285,520 | +0.51(+1.32%) |
Sep 07, 2006 | 38.09 | 38.94 | 37.97 | 38.53 | 4,516,935 | +0.41(+1.07%) |
Sep 06, 2006 | 37.95 | 38.25 | 37.67 | 38.12 | 3,791,845 | +0.06(+0.16%) |
Sep 05, 2006 | 38.18 | 38.19 | 37.87 | 38.06 | 2,587,918 | +0.01(+0.02%) |
Sep 01, 2006 | 37.64 | 38.06 | 37.37 | 38.06 | 3,644,959 | +0.56(+1.50%) |
Aug 31, 2006 | 37.79 | 38.15 | 37.19 | 37.49 | 5,072,299 | +0.08(+0.22%) |
Aug 30, 2006 | 37.76 | 37.76 | 37.11 | 37.41 | 4,718,840 | -0.13(-0.35%) |
Aug 29, 2006 | 36.62 | 37.62 | 36.58 | 37.54 | 7,404,626 | +0.98(+2.69%) |
Aug 28, 2006 | 36.29 | 36.89 | 36.29 | 36.56 | 4,532,607 | +0.39(+1.08%) |
Aug 25, 2006 | 36.41 | 36.44 | 35.96 | 36.17 | 6,185,360 | -0.31(-0.84%) |
Aug 24, 2006 | 36.44 | 36.53 | 36.05 | 36.47 | 4,014,257 | -0.05(-0.13%) |
Aug 23, 2006 | 36.23 | 36.59 | 35.99 | 36.52 | 6,188,195 | +0.29(+0.81%) |
Aug 22, 2006 | 36.73 | 36.73 | 36.23 | 36.23 | 7,774,257 | -0.44(-1.19%) |
Aug 21, 2006 | 36.74 | 36.76 | 36.13 | 36.66 | 5,399,915 | -0.36(-0.97%) |
Aug 18, 2006 | 37.43 | 37.47 | 36.66 | 37.02 | 4,115,293 | -0.20(-0.55%) |
Aug 17, 2006 | 37.17 | 37.46 | 36.95 | 37.23 | 3,069,088 | +0.08(+0.21%) |
Aug 16, 2006 | 37.07 | 37.21 | 36.50 | 37.15 | 4,885,399 | +0.25(+0.68%) |
Aug 15, 2006 | 36.86 | 37.02 | 36.37 | 36.90 | 6,296,233 | +0.23(+0.64%) |
Aug 14, 2006 | 36.52 | 36.74 | 35.91 | 36.66 | 7,956,322 | +0.22(+0.61%) |
Aug 11, 2006 | 36.29 | 36.55 | 35.52 | 36.44 | 11,575,106 | +1.54(+4.42%) |
Aug 10, 2006 | 34.55 | 35.09 | 34.10 | 34.90 | 6,694,874 | +0.38(+1.11%) |
Aug 09, 2006 | 35.11 | 35.39 | 34.45 | 34.52 | 4,054,604 | -0.51(-1.46%) |
Aug 08, 2006 | 35.54 | 35.54 | 34.79 | 35.03 | 4,321,699 | -0.40(-1.12%) |
Aug 07, 2006 | 35.26 | 35.60 | 34.94 | 35.42 | 5,088,305 | +0.16(+0.46%) |
Aug 04, 2006 | 35.33 | 35.59 | 34.93 | 35.26 | 4,146,137 | +0.40(+1.15%) |
Aug 03, 2006 | 33.89 | 35.02 | 33.76 | 34.86 | 6,533,484 | +0.67(+1.96%) |
Aug 02, 2006 | 34.10 | 34.43 | 33.80 | 34.19 | 4,161,976 | +0.23(+0.69%) |