Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.50 | 43.78 | 43.43 | 43.52 | 1,712,100 | +0.13(+0.30%) |
Oct 30, 2006 | 43.04 | 43.44 | 43.00 | 43.39 | 1,067,500 | +0.36(+0.84%) |
Oct 27, 2006 | 43.18 | 43.26 | 42.95 | 43.03 | 957,700 | -0.20(-0.46%) |
Oct 26, 2006 | 42.90 | 43.24 | 42.69 | 43.23 | 1,086,300 | +0.30(+0.70%) |
Oct 25, 2006 | 43.08 | 43.13 | 42.69 | 42.93 | 993,500 | -0.15(-0.35%) |
Oct 24, 2006 | 42.84 | 43.14 | 42.65 | 43.08 | 1,560,200 | +0.09(+0.21%) |
Oct 23, 2006 | 43.01 | 43.13 | 42.87 | 42.99 | 1,542,900 | -0.27(-0.62%) |
Oct 20, 2006 | 43.66 | 43.66 | 42.95 | 43.26 | 1,737,900 | -0.20(-0.46%) |
Oct 19, 2006 | 43.70 | 43.72 | 43.14 | 43.46 | 1,776,300 | -0.54(-1.23%) |
Oct 18, 2006 | 43.98 | 44.13 | 43.79 | 44.00 | 1,339,600 | +0.12(+0.27%) |
Oct 17, 2006 | 43.72 | 43.95 | 43.63 | 43.88 | 918,600 | +0.01(+0.02%) |
Oct 16, 2006 | 43.90 | 43.99 | 43.76 | 43.87 | 767,100 | -0.16(-0.36%) |
Oct 13, 2006 | 44.02 | 44.16 | 43.74 | 44.03 | 1,104,600 | -0.06(-0.14%) |
Oct 12, 2006 | 44.20 | 44.24 | 43.96 | 44.09 | 1,018,700 | -0.03(-0.07%) |
Oct 11, 2006 | 43.80 | 44.19 | 43.80 | 44.12 | 1,515,700 | -0.11(-0.25%) |
Oct 10, 2006 | 44.05 | 44.39 | 44.05 | 44.23 | 1,460,200 | +0.11(+0.25%) |
Oct 09, 2006 | 43.78 | 44.14 | 43.75 | 44.12 | 844,900 | +0.28(+0.64%) |
Oct 06, 2006 | 44.02 | 43.99 | 43.72 | 43.84 | 1,105,600 | -0.18(-0.41%) |
Oct 05, 2006 | 43.81 | 44.13 | 43.71 | 44.02 | 1,240,200 | -0.08(-0.18%) |
Oct 04, 2006 | 43.70 | 44.23 | 43.70 | 44.10 | 1,473,900 | +0.24(+0.55%) |
Oct 03, 2006 | 43.72 | 44.07 | 43.72 | 43.86 | 1,152,000 | +0.12(+0.27%) |
Oct 02, 2006 | 43.91 | 43.99 | 43.61 | 43.74 | 1,017,800 | -0.04(-0.09%) |
Sep 29, 2006 | 43.87 | 44.22 | 43.73 | 43.78 | 1,467,300 | -0.31(-0.70%) |
Sep 28, 2006 | 44.10 | 44.24 | 43.96 | 44.09 | 809,500 | -0.02(-0.05%) |
Sep 27, 2006 | 44.25 | 44.39 | 44.02 | 44.11 | 848,400 | -0.10(-0.23%) |
Sep 26, 2006 | 44.16 | 44.47 | 44.06 | 44.21 | 2,811,700 | -0.12(-0.27%) |
Sep 25, 2006 | 44.20 | 44.54 | 43.84 | 44.33 | 2,012,500 | +0.44(+1.00%) |
Sep 22, 2006 | 43.89 | 43.99 | 43.73 | 43.89 | 1,173,300 | +0.02(+0.05%) |
Sep 21, 2006 | 43.84 | 44.08 | 43.65 | 43.87 | 1,199,900 | -0.07(-0.16%) |
Sep 20, 2006 | 43.55 | 44.06 | 43.49 | 43.94 | 1,808,600 | +0.46(+1.06%) |
Sep 19, 2006 | 43.22 | 43.52 | 43.22 | 43.48 | 1,003,900 | +0.16(+0.37%) |
Sep 18, 2006 | 43.47 | 43.58 | 43.20 | 43.32 | 1,379,900 | -0.19(-0.44%) |
Sep 15, 2006 | 43.50 | 43.69 | 43.42 | 43.51 | 2,013,600 | +0.09(+0.21%) |
Sep 14, 2006 | 43.11 | 43.48 | 43.05 | 43.42 | 979,200 | +0.16(+0.37%) |
Sep 13, 2006 | 42.93 | 43.30 | 42.86 | 43.26 | 1,325,500 | +0.13(+0.30%) |
Sep 12, 2006 | 42.71 | 43.16 | 42.54 | 43.13 | 1,447,600 | +0.44(+1.03%) |
Sep 11, 2006 | 42.46 | 42.75 | 42.46 | 42.69 | 1,199,700 | +0.03(+0.07%) |
Sep 08, 2006 | 42.48 | 42.82 | 42.33 | 42.66 | 1,140,800 | +0.18(+0.42%) |
Sep 07, 2006 | 42.65 | 42.87 | 42.40 | 42.48 | 1,362,900 | -0.42(-0.98%) |
Sep 06, 2006 | 42.70 | 42.99 | 42.60 | 42.90 | 1,499,200 | +0.01(+0.02%) |
Sep 05, 2006 | 43.00 | 43.04 | 42.84 | 42.89 | 1,047,600 | -0.02(-0.05%) |
Sep 01, 2006 | 42.90 | 43.07 | 42.63 | 42.91 | 888,900 | +0.11(+0.26%) |
Aug 31, 2006 | 42.92 | 42.92 | 42.48 | 42.80 | 1,294,400 | -0.16(-0.37%) |
Aug 30, 2006 | 42.82 | 43.12 | 42.63 | 42.96 | 945,100 | +0.18(+0.42%) |
Aug 29, 2006 | 42.91 | 43.00 | 42.68 | 42.78 | 1,593,200 | -0.18(-0.42%) |
Aug 28, 2006 | 42.65 | 43.17 | 42.62 | 42.96 | 1,225,900 | +0.24(+0.56%) |
Aug 25, 2006 | 42.62 | 42.84 | 42.49 | 42.72 | 1,066,700 | -0.15(-0.35%) |
Aug 24, 2006 | 42.74 | 43.01 | 42.54 | 42.87 | 1,200,300 | +0.08(+0.19%) |
Aug 23, 2006 | 42.98 | 43.01 | 42.71 | 42.79 | 1,153,400 | -0.14(-0.33%) |
Aug 22, 2006 | 42.97 | 43.14 | 42.85 | 42.93 | 1,155,600 | -0.03(-0.07%) |
Aug 21, 2006 | 42.86 | 43.00 | 42.76 | 42.96 | 960,300 | -0.05(-0.12%) |
Aug 18, 2006 | 43.00 | 43.09 | 42.80 | 43.01 | 1,527,500 | +0.09(+0.21%) |
Aug 17, 2006 | 42.78 | 42.97 | 42.70 | 42.92 | 1,660,700 | +0.12(+0.28%) |
Aug 16, 2006 | 42.96 | 42.96 | 42.60 | 42.80 | 1,848,700 | -0.15(-0.35%) |
Aug 15, 2006 | 42.66 | 42.98 | 42.57 | 42.95 | 1,503,100 | +0.70(+1.66%) |
Aug 14, 2006 | 42.65 | 42.79 | 42.17 | 42.25 | 1,408,500 | -0.15(-0.35%) |
Aug 11, 2006 | 42.42 | 42.55 | 42.12 | 42.40 | 1,320,400 | -0.25(-0.59%) |
Aug 10, 2006 | 42.04 | 42.74 | 42.03 | 42.65 | 1,616,600 | +0.39(+0.92%) |
Aug 09, 2006 | 42.91 | 42.99 | 42.20 | 42.26 | 1,316,300 | -0.40(-0.94%) |
Aug 08, 2006 | 42.93 | 43.00 | 42.52 | 42.66 | 1,568,500 | -0.11(-0.26%) |
Aug 07, 2006 | 42.50 | 42.79 | 42.46 | 42.77 | 1,053,100 | +0.10(+0.23%) |
Aug 04, 2006 | 42.58 | 42.92 | 42.46 | 42.67 | 1,503,900 | +0.23(+0.54%) |
Aug 03, 2006 | 41.89 | 42.68 | 41.83 | 42.44 | 1,415,300 | +0.43(+1.02%) |
Aug 02, 2006 | 42.30 | 42.45 | 41.98 | 42.01 | 903,800 | -0.28(-0.66%) |