Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.84 | 42.94 | 42.56 | 42.76 | 490,489 | -0.15(-0.35%) |
Oct 30, 2006 | 42.50 | 42.99 | 42.50 | 42.91 | 359,229 | +0.33(+0.78%) |
Oct 27, 2006 | 42.26 | 42.80 | 42.24 | 42.58 | 538,032 | +0.20(+0.46%) |
Oct 26, 2006 | 41.89 | 42.63 | 41.89 | 42.38 | 557,522 | +0.39(+0.94%) |
Oct 25, 2006 | 42.21 | 42.37 | 41.92 | 41.99 | 463,027 | -0.12(-0.27%) |
Oct 24, 2006 | 42.33 | 43.03 | 41.70 | 42.11 | 927,825 | -0.77(-1.79%) |
Oct 23, 2006 | 42.66 | 42.99 | 42.64 | 42.87 | 346,236 | +0.03(+0.06%) |
Oct 20, 2006 | 42.55 | 43.24 | 42.34 | 42.84 | 773,532 | +0.39(+0.91%) |
Oct 19, 2006 | 42.13 | 42.46 | 42.11 | 42.46 | 275,069 | +0.27(+0.64%) |
Oct 18, 2006 | 42.06 | 42.55 | 42.06 | 42.19 | 335,753 | +0.01(+0.02%) |
Oct 17, 2006 | 42.51 | 42.51 | 42.08 | 42.18 | 338,116 | -0.47(-1.10%) |
Oct 16, 2006 | 41.97 | 42.71 | 41.97 | 42.65 | 578,636 | +0.88(+2.11%) |
Oct 13, 2006 | 41.67 | 41.91 | 41.59 | 41.77 | 360,115 | -0.04(-0.10%) |
Oct 12, 2006 | 42.01 | 42.26 | 41.69 | 41.81 | 706,352 | -0.18(-0.44%) |
Oct 11, 2006 | 41.89 | 42.11 | 41.89 | 41.99 | 375,175 | -0.21(-0.50%) |
Oct 10, 2006 | 42.20 | 42.26 | 41.88 | 42.20 | 504,959 | +0.09(+0.23%) |
Oct 09, 2006 | 41.92 | 42.12 | 41.72 | 42.11 | 442,503 | +0.24(+0.58%) |
Oct 06, 2006 | 41.65 | 41.88 | 41.54 | 41.86 | 457,268 | +0.21(+0.50%) |
Oct 05, 2006 | 41.48 | 41.72 | 41.29 | 41.65 | 1,224,895 | +0.38(+0.92%) |
Oct 04, 2006 | 40.93 | 41.28 | 40.82 | 41.27 | 561,804 | +0.40(+0.98%) |
Oct 03, 2006 | 40.81 | 41.02 | 40.58 | 40.87 | 493,885 | +0.17(+0.42%) |
Oct 02, 2006 | 40.76 | 41.00 | 40.54 | 40.70 | 530,059 | -0.05(-0.12%) |
Sep 29, 2006 | 40.77 | 40.84 | 40.37 | 40.75 | 462,731 | -0.14(-0.33%) |
Sep 28, 2006 | 40.60 | 41.06 | 40.50 | 40.89 | 460,221 | +0.24(+0.60%) |
Sep 27, 2006 | 40.70 | 40.85 | 40.52 | 40.64 | 799,223 | -0.22(-0.53%) |
Sep 26, 2006 | 40.86 | 41.04 | 40.56 | 40.86 | 690,406 | +0.01(+0.02%) |
Sep 25, 2006 | 40.47 | 41.04 | 40.22 | 40.85 | 576,126 | +0.66(+1.63%) |
Sep 22, 2006 | 40.26 | 40.35 | 40.05 | 40.20 | 308,438 | -0.01(-0.03%) |
Sep 21, 2006 | 40.40 | 40.66 | 40.12 | 40.21 | 564,461 | -0.10(-0.25%) |
Sep 20, 2006 | 39.91 | 40.40 | 39.85 | 40.31 | 891,356 | +0.24(+0.59%) |
Sep 19, 2006 | 40.33 | 40.45 | 39.96 | 40.07 | 445,309 | -0.41(-1.02%) |
Sep 18, 2006 | 40.47 | 40.62 | 40.24 | 40.49 | 538,623 | +0.01(+0.03%) |
Sep 15, 2006 | 40.39 | 40.73 | 40.19 | 40.47 | 2,076,386 | +0.30(+0.74%) |
Sep 14, 2006 | 39.87 | 40.36 | 39.79 | 40.18 | 585,575 | -0.02(-0.05%) |
Sep 13, 2006 | 40.31 | 40.31 | 39.92 | 40.20 | 546,153 | -0.06(-0.15%) |
Sep 12, 2006 | 39.45 | 40.33 | 39.45 | 40.26 | 884,712 | +0.62(+1.57%) |
Sep 11, 2006 | 41.14 | 41.14 | 39.29 | 39.63 | 2,074,024 | -1.68(-4.07%) |
Sep 08, 2006 | 40.89 | 41.44 | 40.89 | 41.31 | 212,466 | +0.43(+1.06%) |
Sep 07, 2006 | 40.94 | 41.11 | 40.85 | 40.88 | 284,814 | -0.29(-0.71%) |
Sep 06, 2006 | 41.42 | 41.50 | 41.10 | 41.17 | 479,416 | -0.48(-1.15%) |
Sep 05, 2006 | 41.61 | 41.84 | 41.49 | 41.65 | 375,175 | -0.20(-0.49%) |
Sep 01, 2006 | 41.91 | 42.05 | 41.65 | 41.86 | 390,383 | -0.09(-0.23%) |
Aug 31, 2006 | 41.95 | 42.07 | 41.71 | 41.95 | 574,797 | -0.02(-0.05%) |
Aug 30, 2006 | 41.94 | 42.10 | 41.82 | 41.97 | 569,777 | +0.11(+0.26%) |
Aug 29, 2006 | 41.45 | 41.92 | 41.41 | 41.86 | 338,854 | +0.26(+0.63%) |
Aug 28, 2006 | 40.54 | 41.69 | 40.54 | 41.60 | 616,286 | +1.00(+2.45%) |
Aug 25, 2006 | 40.61 | 40.75 | 40.50 | 40.60 | 245,983 | -0.24(-0.60%) |
Aug 24, 2006 | 41.45 | 41.56 | 40.64 | 40.85 | 374,732 | -0.44(-1.07%) |
Aug 23, 2006 | 41.31 | 41.54 | 41.19 | 41.29 | 326,747 | -0.03(-0.07%) |
Aug 22, 2006 | 41.37 | 41.46 | 41.10 | 41.31 | 289,096 | +0.00(+0.00%) |
Aug 21, 2006 | 41.48 | 41.55 | 41.29 | 41.31 | 313,606 | -0.21(-0.51%) |
Aug 18, 2006 | 41.70 | 41.74 | 41.27 | 41.52 | 349,780 | -0.17(-0.41%) |
Aug 17, 2006 | 41.11 | 41.86 | 40.96 | 41.69 | 956,765 | +0.45(+1.10%) |
Aug 16, 2006 | 40.68 | 41.35 | 40.67 | 41.24 | 505,549 | +0.73(+1.81%) |
Aug 15, 2006 | 40.37 | 40.55 | 40.20 | 40.51 | 369,860 | +0.43(+1.08%) |
Aug 14, 2006 | 40.33 | 40.58 | 39.91 | 40.07 | 466,127 | -0.01(-0.03%) |
Aug 11, 2006 | 40.17 | 40.28 | 39.99 | 40.09 | 313,606 | -0.18(-0.45%) |
Aug 10, 2006 | 39.85 | 40.33 | 39.84 | 40.27 | 373,847 | +0.48(+1.21%) |
Aug 09, 2006 | 40.34 | 40.47 | 39.72 | 39.79 | 534,046 | -0.33(-0.83%) |
Aug 08, 2006 | 40.07 | 40.51 | 40.05 | 40.12 | 554,126 | +0.18(+0.46%) |
Aug 07, 2006 | 39.96 | 40.20 | 39.88 | 39.94 | 662,943 | -0.24(-0.59%) |
Aug 04, 2006 | 40.34 | 40.72 | 39.97 | 40.18 | 1,032,951 | -0.10(-0.25%) |
Aug 03, 2006 | 39.42 | 40.35 | 39.42 | 40.28 | 643,011 | +0.75(+1.90%) |
Aug 02, 2006 | 39.29 | 39.76 | 39.24 | 39.53 | 626,917 | +0.18(+0.45%) |