Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 45.60 | 45.87 | 45.01 | 45.21 | 5,028,072 | -0.33(-0.72%) |
Oct 30, 2006 | 44.93 | 45.60 | 44.93 | 45.54 | 4,659,770 | +0.62(+1.38%) |
Oct 27, 2006 | 45.23 | 45.24 | 44.85 | 44.93 | 3,965,163 | -0.35(-0.77%) |
Oct 26, 2006 | 45.37 | 45.50 | 45.17 | 45.27 | 2,628,110 | -0.14(-0.30%) |
Oct 25, 2006 | 45.57 | 45.85 | 45.08 | 45.41 | 4,290,468 | -0.23(-0.50%) |
Oct 24, 2006 | 45.48 | 45.80 | 45.45 | 45.64 | 4,325,466 | +0.01(+0.01%) |
Oct 23, 2006 | 45.60 | 46.17 | 45.36 | 45.63 | 5,332,213 | -0.03(-0.07%) |
Oct 20, 2006 | 45.11 | 45.75 | 44.64 | 45.66 | 8,356,956 | +0.51(+1.13%) |
Oct 19, 2006 | 44.39 | 45.65 | 44.19 | 45.15 | 17,727,826 | +1.70(+3.92%) |
Oct 18, 2006 | 44.40 | 44.54 | 43.26 | 43.45 | 7,498,196 | -0.77(-1.75%) |
Oct 17, 2006 | 44.18 | 44.69 | 43.87 | 44.22 | 5,125,398 | -0.25(-0.57%) |
Oct 16, 2006 | 43.85 | 44.76 | 43.82 | 44.48 | 4,759,429 | +0.43(+0.98%) |
Oct 13, 2006 | 44.25 | 44.37 | 43.99 | 44.04 | 3,633,358 | -0.22(-0.50%) |
Oct 12, 2006 | 44.49 | 44.52 | 44.17 | 44.27 | 3,533,366 | +0.04(+0.08%) |
Oct 11, 2006 | 44.04 | 44.48 | 44.00 | 44.23 | 4,374,961 | -0.10(-0.23%) |
Oct 10, 2006 | 44.40 | 44.54 | 44.23 | 44.33 | 3,559,197 | -0.07(-0.16%) |
Oct 09, 2006 | 44.33 | 44.54 | 44.12 | 44.40 | 3,353,715 | -0.16(-0.36%) |
Oct 06, 2006 | 44.97 | 44.98 | 44.39 | 44.57 | 4,448,788 | -0.70(-1.54%) |
Oct 05, 2006 | 44.58 | 45.44 | 44.52 | 45.26 | 7,357,541 | +0.56(+1.26%) |
Oct 04, 2006 | 44.10 | 44.81 | 43.56 | 44.70 | 5,857,835 | +0.53(+1.20%) |
Oct 03, 2006 | 43.50 | 44.49 | 43.25 | 44.17 | 5,567,193 | +0.73(+1.67%) |
Oct 02, 2006 | 43.47 | 43.65 | 43.16 | 43.44 | 4,256,971 | +0.28(+0.64%) |
Sep 29, 2006 | 43.60 | 43.61 | 42.83 | 43.17 | 5,273,718 | -0.35(-0.81%) |
Sep 28, 2006 | 43.44 | 43.69 | 43.26 | 43.52 | 3,761,847 | +0.08(+0.18%) |
Sep 27, 2006 | 43.43 | 43.79 | 43.22 | 43.44 | 4,312,300 | -0.19(-0.43%) |
Sep 26, 2006 | 43.24 | 43.71 | 43.10 | 43.63 | 4,661,104 | +0.54(+1.25%) |
Sep 25, 2006 | 43.20 | 43.23 | 42.42 | 43.09 | 5,623,189 | +0.55(+1.30%) |
Sep 22, 2006 | 42.62 | 42.89 | 42.41 | 42.54 | 3,900,502 | -0.07(-0.17%) |
Sep 21, 2006 | 43.68 | 43.75 | 42.53 | 42.61 | 6,171,475 | -0.96(-2.20%) |
Sep 20, 2006 | 43.68 | 43.92 | 43.46 | 43.57 | 4,444,455 | +0.25(+0.57%) |
Sep 19, 2006 | 43.76 | 43.76 | 43.15 | 43.32 | 4,580,111 | -0.25(-0.58%) |
Sep 18, 2006 | 43.66 | 43.80 | 43.43 | 43.58 | 4,131,315 | +0.07(+0.15%) |
Sep 15, 2006 | 43.05 | 43.60 | 43.05 | 43.51 | 7,414,703 | +0.46(+1.06%) |
Sep 14, 2006 | 43.68 | 43.77 | 43.04 | 43.05 | 4,460,954 | -0.74(-1.70%) |
Sep 13, 2006 | 43.49 | 44.15 | 43.14 | 43.80 | 5,612,356 | +0.26(+0.59%) |
Sep 12, 2006 | 42.75 | 43.54 | 42.48 | 43.54 | 7,379,039 | +0.97(+2.27%) |
Sep 11, 2006 | 41.53 | 42.61 | 41.40 | 42.57 | 5,048,071 | +0.83(+2.00%) |
Sep 08, 2006 | 41.88 | 42.12 | 41.63 | 41.74 | 3,670,854 | -0.10(-0.23%) |
Sep 07, 2006 | 42.06 | 42.36 | 41.81 | 41.84 | 3,974,329 | -0.35(-0.82%) |
Sep 06, 2006 | 42.62 | 42.62 | 42.03 | 42.18 | 6,161,310 | -0.46(-1.07%) |
Sep 05, 2006 | 42.89 | 42.99 | 42.30 | 42.64 | 3,881,003 | -0.01(-0.03%) |
Sep 01, 2006 | 42.54 | 42.72 | 42.31 | 42.65 | 4,507,450 | +0.62(+1.47%) |
Aug 31, 2006 | 42.54 | 42.68 | 41.70 | 42.03 | 7,661,515 | -0.29(-0.69%) |
Aug 30, 2006 | 42.36 | 42.44 | 42.11 | 42.33 | 3,594,361 | +0.12(+0.28%) |
Aug 29, 2006 | 42.59 | 42.59 | 42.01 | 42.21 | 7,042,068 | -0.11(-0.27%) |
Aug 28, 2006 | 42.56 | 42.92 | 42.17 | 42.32 | 5,308,215 | -0.02(-0.06%) |
Aug 25, 2006 | 42.00 | 42.43 | 41.96 | 42.35 | 3,436,041 | +0.34(+0.81%) |
Aug 24, 2006 | 42.66 | 42.75 | 41.87 | 42.00 | 4,555,779 | -0.31(-0.74%) |
Aug 23, 2006 | 42.72 | 42.96 | 42.05 | 42.32 | 5,308,549 | -0.25(-0.59%) |
Aug 22, 2006 | 42.14 | 42.70 | 41.85 | 42.57 | 5,459,536 | +0.58(+1.39%) |
Aug 21, 2006 | 42.53 | 42.54 | 41.97 | 41.99 | 5,318,214 | -0.67(-1.56%) |
Aug 18, 2006 | 42.99 | 43.05 | 42.42 | 42.65 | 6,015,155 | -0.34(-0.80%) |
Aug 17, 2006 | 42.90 | 43.28 | 42.74 | 42.99 | 7,185,223 | -0.29(-0.67%) |
Aug 16, 2006 | 41.84 | 43.31 | 41.73 | 43.28 | 16,929,062 | +1.88(+4.54%) |
Aug 15, 2006 | 40.92 | 41.46 | 40.81 | 41.40 | 7,481,531 | +1.02(+2.53%) |
Aug 14, 2006 | 40.32 | 40.80 | 40.23 | 40.38 | 8,400,619 | +0.47(+1.19%) |
Aug 11, 2006 | 40.04 | 40.08 | 39.68 | 39.91 | 5,904,831 | +0.02(+0.05%) |
Aug 10, 2006 | 39.30 | 39.96 | 39.30 | 39.89 | 6,924,911 | +0.34(+0.85%) |
Aug 09, 2006 | 40.00 | 40.08 | 39.31 | 39.56 | 9,596,018 | -0.16(-0.41%) |
Aug 08, 2006 | 40.06 | 40.13 | 39.45 | 39.72 | 8,805,085 | -0.19(-0.48%) |
Aug 07, 2006 | 41.13 | 41.13 | 39.90 | 39.91 | 7,919,827 | -0.74(-1.82%) |
Aug 04, 2006 | 41.99 | 42.54 | 40.50 | 40.65 | 12,126,303 | -0.52(-1.25%) |
Aug 03, 2006 | 40.80 | 41.34 | 40.50 | 41.16 | 9,517,025 | +0.31(+0.75%) |
Aug 02, 2006 | 41.26 | 41.38 | 40.74 | 40.86 | 10,677,759 | -0.43(-1.05%) |