Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 44.97 | 45.35 | 44.89 | 45.09 | 1,584,394 | -0.09(-0.20%) |
Oct 30, 2006 | 44.27 | 45.28 | 44.14 | 45.18 | 1,265,167 | +0.74(+1.66%) |
Oct 27, 2006 | 44.49 | 44.81 | 44.04 | 44.44 | 1,107,407 | -0.05(-0.12%) |
Oct 26, 2006 | 44.42 | 44.75 | 44.16 | 44.49 | 1,268,566 | +0.07(+0.16%) |
Oct 25, 2006 | 45.11 | 45.17 | 44.10 | 44.42 | 1,658,407 | -0.28(-0.62%) |
Oct 24, 2006 | 44.71 | 45.06 | 44.34 | 44.70 | 1,273,356 | -0.01(-0.01%) |
Oct 23, 2006 | 44.57 | 44.82 | 44.44 | 44.71 | 586,538 | +0.19(+0.42%) |
Oct 20, 2006 | 44.38 | 44.69 | 43.85 | 44.52 | 1,319,865 | +0.22(+0.50%) |
Oct 19, 2006 | 44.11 | 44.51 | 43.89 | 44.30 | 813,365 | -0.20(-0.45%) |
Oct 18, 2006 | 44.88 | 45.02 | 44.31 | 44.50 | 1,254,814 | -0.09(-0.20%) |
Oct 17, 2006 | 44.55 | 44.66 | 44.33 | 44.59 | 1,132,284 | -0.26(-0.58%) |
Oct 16, 2006 | 44.40 | 44.98 | 44.40 | 44.85 | 1,104,626 | +0.48(+1.08%) |
Oct 13, 2006 | 44.29 | 44.40 | 43.83 | 44.37 | 1,003,882 | +0.14(+0.31%) |
Oct 12, 2006 | 43.94 | 44.26 | 43.84 | 44.24 | 1,097,209 | +0.42(+0.96%) |
Oct 11, 2006 | 43.56 | 43.89 | 43.46 | 43.81 | 1,116,832 | -0.03(-0.06%) |
Oct 10, 2006 | 43.78 | 43.91 | 43.26 | 43.84 | 817,846 | +0.30(+0.68%) |
Oct 09, 2006 | 43.35 | 43.64 | 43.31 | 43.54 | 741,825 | +0.17(+0.39%) |
Oct 06, 2006 | 43.36 | 43.49 | 42.98 | 43.37 | 1,736,746 | -0.05(-0.12%) |
Oct 05, 2006 | 43.80 | 44.00 | 43.33 | 43.43 | 3,018,910 | -0.38(-0.86%) |
Oct 04, 2006 | 43.23 | 43.92 | 43.19 | 43.80 | 1,155,152 | +0.64(+1.48%) |
Oct 03, 2006 | 43.49 | 43.52 | 43.04 | 43.16 | 1,318,474 | -0.35(-0.80%) |
Oct 02, 2006 | 43.20 | 43.86 | 42.84 | 43.51 | 1,765,949 | +0.56(+1.30%) |
Sep 29, 2006 | 43.61 | 43.67 | 42.93 | 42.95 | 1,522,434 | -0.59(-1.35%) |
Sep 28, 2006 | 43.64 | 43.87 | 43.37 | 43.54 | 1,374,409 | -0.21(-0.49%) |
Sep 27, 2006 | 43.91 | 44.13 | 43.71 | 43.76 | 1,448,112 | -0.43(-0.98%) |
Sep 26, 2006 | 43.43 | 44.32 | 43.35 | 44.19 | 1,882,762 | +1.00(+2.31%) |
Sep 25, 2006 | 42.68 | 43.29 | 42.22 | 43.19 | 2,185,148 | +0.89(+2.10%) |
Sep 22, 2006 | 42.11 | 42.45 | 42.00 | 42.31 | 1,649,599 | +0.32(+0.76%) |
Sep 21, 2006 | 42.90 | 43.03 | 41.82 | 41.99 | 2,828,856 | -1.55(-3.55%) |
Sep 20, 2006 | 43.15 | 43.69 | 43.07 | 43.54 | 1,285,099 | +0.71(+1.66%) |
Sep 19, 2006 | 43.22 | 43.47 | 42.64 | 42.82 | 1,606,181 | -0.58(-1.33%) |
Sep 18, 2006 | 43.26 | 43.59 | 42.93 | 43.40 | 1,191,309 | +0.18(+0.42%) |
Sep 15, 2006 | 43.10 | 43.34 | 42.96 | 43.22 | 1,561,526 | +0.47(+1.11%) |
Sep 14, 2006 | 42.13 | 42.92 | 41.83 | 42.75 | 1,429,725 | +0.23(+0.53%) |
Sep 13, 2006 | 42.58 | 42.71 | 42.24 | 42.52 | 2,037,432 | -0.22(-0.51%) |
Sep 12, 2006 | 42.13 | 42.81 | 41.91 | 42.74 | 1,728,402 | +0.63(+1.51%) |
Sep 11, 2006 | 42.96 | 42.99 | 41.88 | 42.11 | 1,764,713 | -0.88(-2.05%) |
Sep 08, 2006 | 42.46 | 43.36 | 42.46 | 42.99 | 1,538,658 | +0.53(+1.25%) |
Sep 07, 2006 | 43.30 | 43.30 | 42.25 | 42.46 | 1,438,223 | -0.84(-1.94%) |
Sep 06, 2006 | 43.30 | 43.50 | 43.20 | 43.30 | 1,051,782 | -0.34(-0.77%) |
Sep 05, 2006 | 43.69 | 43.79 | 43.42 | 43.63 | 835,770 | +0.00(+0.00%) |
Sep 01, 2006 | 43.13 | 44.04 | 42.91 | 43.63 | 1,219,430 | +0.73(+1.70%) |
Aug 31, 2006 | 42.77 | 43.10 | 42.73 | 42.90 | 863,583 | +0.04(+0.09%) |
Aug 30, 2006 | 42.96 | 43.22 | 42.85 | 42.86 | 1,283,090 | -0.14(-0.32%) |
Aug 29, 2006 | 42.67 | 43.10 | 42.14 | 43.00 | 1,201,352 | +0.49(+1.16%) |
Aug 28, 2006 | 42.00 | 42.63 | 41.92 | 42.51 | 1,306,886 | +0.35(+0.83%) |
Aug 25, 2006 | 42.24 | 42.39 | 41.88 | 42.16 | 1,134,602 | -0.22(-0.52%) |
Aug 24, 2006 | 42.78 | 43.01 | 42.21 | 42.38 | 829,435 | -0.34(-0.79%) |
Aug 23, 2006 | 42.65 | 42.93 | 42.35 | 42.71 | 1,235,500 | +0.00(+0.00%) |
Aug 22, 2006 | 42.70 | 42.88 | 42.52 | 42.71 | 1,115,287 | +0.12(+0.27%) |
Aug 21, 2006 | 42.79 | 42.97 | 42.55 | 42.60 | 1,402,221 | -0.23(-0.53%) |
Aug 18, 2006 | 42.93 | 43.13 | 42.61 | 42.82 | 988,122 | -0.11(-0.26%) |
Aug 17, 2006 | 43.17 | 43.36 | 42.87 | 42.93 | 1,440,386 | -0.19(-0.44%) |
Aug 16, 2006 | 42.79 | 43.12 | 42.71 | 43.12 | 1,390,169 | +0.61(+1.43%) |
Aug 15, 2006 | 41.94 | 42.60 | 41.90 | 42.51 | 1,217,885 | +1.13(+2.72%) |
Aug 14, 2006 | 41.68 | 42.02 | 41.36 | 41.39 | 1,213,559 | +0.08(+0.20%) |
Aug 11, 2006 | 41.45 | 41.73 | 41.23 | 41.30 | 1,137,074 | -0.08(-0.19%) |
Aug 10, 2006 | 41.50 | 41.79 | 41.25 | 41.38 | 1,169,058 | -0.12(-0.30%) |
Aug 09, 2006 | 41.91 | 42.24 | 41.44 | 41.50 | 1,145,572 | -0.17(-0.42%) |
Aug 08, 2006 | 41.94 | 42.21 | 41.50 | 41.68 | 1,592,738 | -0.19(-0.46%) |
Aug 07, 2006 | 41.87 | 42.13 | 41.67 | 41.87 | 1,360,348 | -0.14(-0.34%) |
Aug 04, 2006 | 42.39 | 42.55 | 41.81 | 42.02 | 1,718,513 | +0.07(+0.17%) |
Aug 03, 2006 | 41.83 | 42.31 | 41.72 | 41.94 | 1,814,158 | +0.11(+0.26%) |
Aug 02, 2006 | 41.23 | 42.17 | 41.23 | 41.83 | 2,221,304 | +0.81(+1.97%) |