Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.88 | 44.13 | 43.87 | 44.04 | 818,501 | +0.22(+0.49%) |
Oct 30, 2006 | 43.83 | 43.98 | 43.77 | 43.83 | 676,521 | -0.12(-0.26%) |
Oct 27, 2006 | 43.92 | 44.07 | 43.80 | 43.94 | 1,179,197 | -0.24(-0.53%) |
Oct 26, 2006 | 44.01 | 44.21 | 43.88 | 44.18 | 904,340 | +0.30(+0.67%) |
Oct 25, 2006 | 43.59 | 43.91 | 43.58 | 43.88 | 1,186,133 | +0.12(+0.28%) |
Oct 24, 2006 | 43.64 | 43.82 | 43.60 | 43.76 | 755,856 | -0.11(-0.25%) |
Oct 23, 2006 | 43.58 | 43.87 | 43.57 | 43.87 | 778,183 | +0.11(+0.25%) |
Oct 20, 2006 | 43.60 | 43.83 | 43.54 | 43.76 | 570,956 | +0.06(+0.15%) |
Oct 19, 2006 | 43.69 | 43.75 | 43.53 | 43.69 | 1,350,657 | -0.11(-0.25%) |
Oct 18, 2006 | 43.79 | 43.87 | 43.68 | 43.80 | 1,247,044 | +0.18(+0.40%) |
Oct 17, 2006 | 43.62 | 43.68 | 43.41 | 43.63 | 1,180,281 | -0.26(-0.60%) |
Oct 16, 2006 | 43.66 | 44.01 | 43.66 | 43.89 | 841,261 | +0.09(+0.20%) |
Oct 13, 2006 | 43.62 | 43.83 | 43.54 | 43.80 | 1,569,156 | +0.13(+0.30%) |
Oct 12, 2006 | 43.34 | 43.69 | 43.33 | 43.67 | 818,501 | +0.43(+1.00%) |
Oct 11, 2006 | 43.13 | 43.37 | 43.13 | 43.24 | 732,229 | -0.16(-0.37%) |
Oct 10, 2006 | 43.39 | 43.50 | 43.24 | 43.40 | 943,791 | +0.42(+0.98%) |
Oct 09, 2006 | 42.74 | 43.05 | 42.71 | 42.98 | 862,504 | -0.24(-0.54%) |
Oct 06, 2006 | 43.18 | 43.31 | 43.14 | 43.22 | 1,303,403 | -0.23(-0.53%) |
Oct 05, 2006 | 43.26 | 43.49 | 43.20 | 43.45 | 2,776,749 | +0.68(+1.59%) |
Oct 04, 2006 | 42.38 | 42.77 | 42.32 | 42.77 | 1,176,596 | +0.45(+1.07%) |
Oct 03, 2006 | 42.07 | 42.37 | 41.96 | 42.32 | 814,166 | +0.08(+0.20%) |
Oct 02, 2006 | 42.13 | 42.34 | 42.06 | 42.23 | 718,790 | +0.01(+0.02%) |
Sep 29, 2006 | 42.12 | 42.31 | 41.89 | 42.23 | 764,960 | -0.13(-0.31%) |
Sep 28, 2006 | 42.27 | 42.38 | 42.10 | 42.35 | 916,262 | +0.09(+0.21%) |
Sep 27, 2006 | 42.06 | 42.32 | 42.02 | 42.27 | 1,127,174 | +0.31(+0.74%) |
Sep 26, 2006 | 41.77 | 42.05 | 41.73 | 41.96 | 2,066,846 | -0.08(-0.20%) |
Sep 25, 2006 | 42.03 | 42.15 | 41.74 | 42.04 | 551,014 | +0.14(+0.33%) |
Sep 22, 2006 | 41.94 | 42.00 | 41.79 | 41.90 | 682,157 | -0.05(-0.11%) |
Sep 21, 2006 | 42.01 | 42.11 | 41.85 | 41.95 | 779,267 | +0.08(+0.20%) |
Sep 20, 2006 | 41.81 | 41.98 | 41.74 | 41.87 | 794,440 | +0.46(+1.11%) |
Sep 19, 2006 | 41.61 | 41.63 | 41.20 | 41.40 | 713,587 | -0.22(-0.53%) |
Sep 18, 2006 | 41.55 | 41.67 | 41.48 | 41.63 | 1,035,916 | +0.11(+0.27%) |
Sep 15, 2006 | 41.54 | 41.59 | 41.41 | 41.52 | 988,661 | +0.02(+0.06%) |
Sep 14, 2006 | 41.51 | 41.53 | 41.38 | 41.49 | 859,686 | -0.11(-0.27%) |
Sep 13, 2006 | 41.49 | 41.66 | 41.36 | 41.60 | 891,984 | +0.02(+0.04%) |
Sep 12, 2006 | 41.47 | 41.65 | 41.33 | 41.58 | 969,369 | +0.45(+1.09%) |
Sep 11, 2006 | 40.98 | 41.19 | 40.89 | 41.14 | 765,611 | -0.09(-0.22%) |
Sep 08, 2006 | 41.09 | 41.28 | 41.08 | 41.23 | 689,743 | +0.02(+0.06%) |
Sep 07, 2006 | 41.15 | 41.38 | 41.04 | 41.21 | 1,023,777 | -0.31(-0.74%) |
Sep 06, 2006 | 41.48 | 41.59 | 41.40 | 41.52 | 872,692 | -0.55(-1.30%) |
Sep 05, 2006 | 42.05 | 42.14 | 41.93 | 42.06 | 504,410 | +0.04(+0.09%) |
Sep 01, 2006 | 42.07 | 42.15 | 41.91 | 42.03 | 624,064 | +0.07(+0.18%) |
Aug 31, 2006 | 42.05 | 42.10 | 41.85 | 41.95 | 567,922 | +0.06(+0.15%) |
Aug 30, 2006 | 41.97 | 42.04 | 41.80 | 41.89 | 623,847 | +0.11(+0.26%) |
Aug 29, 2006 | 41.74 | 41.82 | 41.47 | 41.78 | 675,220 | +0.21(+0.50%) |
Aug 28, 2006 | 41.36 | 41.67 | 41.29 | 41.57 | 435,912 | +0.22(+0.52%) |
Aug 25, 2006 | 41.30 | 41.51 | 41.28 | 41.35 | 622,546 | +0.18(+0.45%) |
Aug 24, 2006 | 41.30 | 41.30 | 41.06 | 41.17 | 534,974 | -0.00(-0.01%) |
Aug 23, 2006 | 41.41 | 41.43 | 41.08 | 41.17 | 662,865 | -0.17(-0.40%) |
Aug 22, 2006 | 41.34 | 41.52 | 41.32 | 41.34 | 1,092,925 | -0.06(-0.14%) |
Aug 21, 2006 | 41.52 | 41.55 | 41.33 | 41.40 | 785,770 | -0.30(-0.72%) |
Aug 18, 2006 | 41.75 | 41.83 | 41.44 | 41.70 | 830,640 | +0.01(+0.03%) |
Aug 17, 2006 | 41.71 | 41.86 | 41.50 | 41.69 | 1,522,551 | -0.41(-0.96%) |
Aug 16, 2006 | 42.14 | 42.15 | 41.98 | 42.09 | 917,346 | -0.01(-0.02%) |
Aug 15, 2006 | 41.98 | 42.15 | 41.91 | 42.10 | 676,521 | +0.40(+0.95%) |
Aug 14, 2006 | 41.79 | 41.98 | 41.66 | 41.70 | 542,777 | +0.14(+0.34%) |
Aug 11, 2006 | 41.59 | 41.70 | 41.42 | 41.56 | 2,580,144 | -0.21(-0.51%) |
Aug 10, 2006 | 41.94 | 41.99 | 41.72 | 41.77 | 1,471,829 | -0.33(-0.79%) |
Aug 09, 2006 | 42.44 | 42.60 | 42.08 | 42.11 | 869,441 | +0.37(+0.90%) |
Aug 08, 2006 | 41.98 | 42.15 | 41.70 | 41.73 | 924,065 | -0.21(-0.51%) |
Aug 07, 2006 | 41.98 | 42.03 | 41.83 | 41.94 | 518,066 | +0.14(+0.33%) |
Aug 04, 2006 | 42.19 | 42.31 | 41.72 | 41.81 | 858,386 | -0.08(-0.19%) |
Aug 03, 2006 | 41.82 | 42.06 | 41.64 | 41.88 | 635,986 | -0.27(-0.63%) |
Aug 02, 2006 | 41.89 | 42.25 | 41.89 | 42.15 | 829,556 | +0.62(+1.50%) |