Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.68 | 42.93 | 42.12 | 42.34 | 3,803,563 | -0.34(-0.79%) |
Oct 30, 2006 | 42.70 | 43.05 | 42.58 | 42.67 | 2,548,671 | -0.02(-0.05%) |
Oct 27, 2006 | 43.13 | 43.13 | 42.64 | 42.69 | 2,763,997 | -0.57(-1.32%) |
Oct 26, 2006 | 43.20 | 43.39 | 42.94 | 43.27 | 2,459,087 | +0.14(+0.33%) |
Oct 25, 2006 | 42.91 | 43.17 | 42.66 | 43.12 | 3,252,253 | +0.46(+1.08%) |
Oct 24, 2006 | 42.77 | 42.86 | 42.49 | 42.66 | 2,209,781 | -0.19(-0.45%) |
Oct 23, 2006 | 42.52 | 42.94 | 42.42 | 42.85 | 2,038,428 | +0.34(+0.79%) |
Oct 20, 2006 | 42.97 | 43.20 | 42.42 | 42.52 | 3,112,882 | -0.36(-0.85%) |
Oct 19, 2006 | 42.95 | 43.15 | 42.69 | 42.88 | 2,979,869 | -0.29(-0.66%) |
Oct 18, 2006 | 42.82 | 43.18 | 42.78 | 43.17 | 3,290,776 | +0.49(+1.15%) |
Oct 17, 2006 | 42.46 | 42.78 | 42.28 | 42.68 | 3,023,298 | +0.06(+0.13%) |
Oct 16, 2006 | 42.66 | 42.88 | 42.52 | 42.62 | 2,114,383 | -0.19(-0.44%) |
Oct 13, 2006 | 42.47 | 43.09 | 42.40 | 42.81 | 3,593,687 | +0.28(+0.65%) |
Oct 12, 2006 | 42.65 | 42.93 | 42.49 | 42.53 | 3,764,495 | -0.19(-0.44%) |
Oct 11, 2006 | 42.18 | 42.72 | 42.02 | 42.72 | 2,953,703 | +0.42(+0.99%) |
Oct 10, 2006 | 42.50 | 42.59 | 42.10 | 42.30 | 1,875,070 | -0.22(-0.52%) |
Oct 09, 2006 | 42.35 | 42.61 | 42.31 | 42.52 | 2,812,514 | -0.06(-0.14%) |
Oct 06, 2006 | 42.74 | 42.66 | 42.36 | 42.58 | 2,357,511 | -0.15(-0.35%) |
Oct 05, 2006 | 42.36 | 42.74 | 42.22 | 42.73 | 3,763,768 | +0.27(+0.63%) |
Oct 04, 2006 | 41.82 | 42.49 | 41.75 | 42.46 | 4,363,595 | +0.62(+1.49%) |
Oct 03, 2006 | 41.81 | 42.09 | 41.76 | 41.84 | 4,533,312 | -0.15(-0.37%) |
Oct 02, 2006 | 41.96 | 42.03 | 41.67 | 42.00 | 2,561,390 | +0.03(+0.08%) |
Sep 29, 2006 | 42.10 | 42.20 | 41.91 | 41.96 | 2,724,566 | -0.37(-0.87%) |
Sep 28, 2006 | 41.87 | 42.34 | 41.69 | 42.33 | 4,356,690 | +0.67(+1.61%) |
Sep 27, 2006 | 41.47 | 41.75 | 41.30 | 41.66 | 4,324,890 | +0.20(+0.48%) |
Sep 26, 2006 | 41.60 | 41.96 | 41.45 | 41.46 | 4,963,966 | -0.41(-0.99%) |
Sep 25, 2006 | 41.70 | 42.17 | 41.55 | 41.87 | 4,673,775 | +0.52(+1.25%) |
Sep 22, 2006 | 41.10 | 41.54 | 41.04 | 41.36 | 5,005,396 | +0.32(+0.78%) |
Sep 21, 2006 | 41.27 | 41.44 | 40.86 | 41.04 | 4,460,810 | -0.18(-0.44%) |
Sep 20, 2006 | 40.67 | 41.25 | 40.56 | 41.22 | 4,801,699 | +0.64(+1.59%) |
Sep 19, 2006 | 40.78 | 40.78 | 40.39 | 40.58 | 2,797,614 | -0.09(-0.22%) |
Sep 18, 2006 | 40.67 | 40.92 | 40.37 | 40.66 | 3,530,816 | -0.03(-0.07%) |
Sep 15, 2006 | 40.69 | 40.89 | 40.54 | 40.69 | 6,511,958 | +0.52(+1.29%) |
Sep 14, 2006 | 40.12 | 40.32 | 40.07 | 40.17 | 3,145,589 | +0.11(+0.27%) |
Sep 13, 2006 | 40.12 | 40.25 | 39.95 | 40.06 | 3,442,141 | -0.16(-0.40%) |
Sep 12, 2006 | 40.48 | 40.48 | 40.09 | 40.22 | 3,571,337 | +0.02(+0.05%) |
Sep 11, 2006 | 39.49 | 40.61 | 39.46 | 40.20 | 4,397,029 | +0.58(+1.46%) |
Sep 08, 2006 | 39.87 | 39.87 | 39.49 | 39.62 | 4,856,575 | +0.29(+0.74%) |
Sep 07, 2006 | 39.65 | 39.65 | 39.23 | 39.33 | 3,693,992 | -0.35(-0.87%) |
Sep 06, 2006 | 40.06 | 40.12 | 39.45 | 39.68 | 3,558,436 | -0.40(-1.00%) |
Sep 05, 2006 | 40.11 | 40.20 | 39.95 | 40.08 | 2,622,082 | -0.18(-0.44%) |
Sep 01, 2006 | 40.53 | 40.53 | 40.10 | 40.26 | 1,915,955 | -0.14(-0.35%) |
Aug 31, 2006 | 40.17 | 40.61 | 40.14 | 40.40 | 2,865,574 | +0.21(+0.52%) |
Aug 30, 2006 | 40.59 | 40.66 | 40.11 | 40.19 | 2,741,284 | -0.40(-0.98%) |
Aug 29, 2006 | 40.49 | 40.65 | 40.39 | 40.59 | 2,668,418 | +0.02(+0.04%) |
Aug 28, 2006 | 40.11 | 40.74 | 40.08 | 40.57 | 2,086,581 | +0.46(+1.14%) |
Aug 25, 2006 | 39.93 | 40.41 | 39.92 | 40.11 | 2,387,493 | +0.05(+0.12%) |
Aug 24, 2006 | 40.01 | 40.15 | 39.76 | 40.06 | 3,418,700 | +0.45(+1.14%) |
Aug 23, 2006 | 39.60 | 39.72 | 39.38 | 39.61 | 2,844,313 | +0.06(+0.15%) |
Aug 22, 2006 | 40.13 | 40.13 | 39.38 | 39.55 | 3,536,630 | -0.56(-1.40%) |
Aug 21, 2006 | 40.17 | 40.32 | 40.03 | 40.11 | 2,171,985 | -0.05(-0.12%) |
Aug 18, 2006 | 39.70 | 40.22 | 39.65 | 40.16 | 2,743,101 | +0.49(+1.23%) |
Aug 17, 2006 | 39.82 | 40.02 | 39.33 | 39.67 | 5,049,188 | -0.18(-0.46%) |
Aug 16, 2006 | 40.17 | 40.29 | 39.69 | 39.85 | 4,019,617 | -0.10(-0.25%) |
Aug 15, 2006 | 39.69 | 40.09 | 39.60 | 39.95 | 5,319,392 | +0.35(+0.89%) |
Aug 14, 2006 | 40.26 | 40.44 | 39.60 | 39.60 | 4,327,798 | -0.30(-0.74%) |
Aug 11, 2006 | 39.54 | 40.16 | 39.54 | 39.90 | 3,523,729 | +0.12(+0.29%) |
Aug 10, 2006 | 39.65 | 39.82 | 39.59 | 39.78 | 3,942,753 | +0.19(+0.47%) |
Aug 09, 2006 | 39.83 | 40.05 | 39.49 | 39.60 | 5,360,095 | +0.02(+0.06%) |
Aug 08, 2006 | 40.56 | 40.56 | 39.57 | 39.57 | 5,841,446 | -0.08(-0.21%) |
Aug 07, 2006 | 39.35 | 39.90 | 39.34 | 39.66 | 6,269,737 | -0.17(-0.41%) |
Aug 04, 2006 | 40.54 | 40.89 | 39.72 | 39.82 | 7,041,280 | -0.72(-1.76%) |
Aug 03, 2006 | 41.27 | 41.34 | 40.43 | 40.54 | 14,389,106 | -2.54(-5.90%) |
Aug 02, 2006 | 43.12 | 43.61 | 42.98 | 43.08 | 3,700,715 | -0.08(-0.18%) |