Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.85 | 42.95 | 42.57 | 42.77 | 490,408 | -0.15(-0.35%) |
Oct 30, 2006 | 42.51 | 42.99 | 42.51 | 42.92 | 359,170 | +0.33(+0.78%) |
Oct 27, 2006 | 42.27 | 42.80 | 42.24 | 42.59 | 537,943 | +0.20(+0.46%) |
Oct 26, 2006 | 41.90 | 42.64 | 41.90 | 42.39 | 557,429 | +0.39(+0.94%) |
Oct 25, 2006 | 42.22 | 42.38 | 41.92 | 42.00 | 462,950 | -0.12(-0.27%) |
Oct 24, 2006 | 42.34 | 43.03 | 41.71 | 42.11 | 927,671 | -0.77(-1.79%) |
Oct 23, 2006 | 42.66 | 42.99 | 42.65 | 42.88 | 346,179 | +0.03(+0.06%) |
Oct 20, 2006 | 42.56 | 43.24 | 42.34 | 42.85 | 773,404 | +0.39(+0.91%) |
Oct 19, 2006 | 42.13 | 42.47 | 42.11 | 42.47 | 275,024 | +0.27(+0.64%) |
Oct 18, 2006 | 42.07 | 42.56 | 42.07 | 42.19 | 335,697 | +0.01(+0.02%) |
Oct 17, 2006 | 42.52 | 42.52 | 42.09 | 42.19 | 338,059 | -0.47(-1.10%) |
Oct 16, 2006 | 41.98 | 42.72 | 41.98 | 42.66 | 578,540 | +0.88(+2.11%) |
Oct 13, 2006 | 41.67 | 41.92 | 41.60 | 41.77 | 360,055 | -0.04(-0.10%) |
Oct 12, 2006 | 42.02 | 42.27 | 41.69 | 41.82 | 706,235 | -0.18(-0.44%) |
Oct 11, 2006 | 41.90 | 42.11 | 41.90 | 42.00 | 375,113 | -0.21(-0.50%) |
Oct 10, 2006 | 42.21 | 42.27 | 41.88 | 42.21 | 504,875 | +0.09(+0.23%) |
Oct 09, 2006 | 41.92 | 42.13 | 41.73 | 42.11 | 442,430 | +0.24(+0.58%) |
Oct 06, 2006 | 41.66 | 41.89 | 41.54 | 41.87 | 457,192 | +0.21(+0.50%) |
Oct 05, 2006 | 41.49 | 41.73 | 41.30 | 41.66 | 1,224,692 | +0.38(+0.92%) |
Oct 04, 2006 | 40.94 | 41.29 | 40.83 | 41.28 | 561,710 | +0.40(+0.98%) |
Oct 03, 2006 | 40.81 | 41.02 | 40.58 | 40.88 | 493,803 | +0.17(+0.42%) |
Oct 02, 2006 | 40.77 | 41.01 | 40.55 | 40.71 | 529,971 | -0.05(-0.12%) |
Sep 29, 2006 | 40.78 | 40.85 | 40.37 | 40.76 | 462,654 | -0.14(-0.33%) |
Sep 28, 2006 | 40.61 | 41.07 | 40.51 | 40.89 | 460,145 | +0.24(+0.60%) |
Sep 27, 2006 | 40.71 | 40.85 | 40.53 | 40.65 | 799,090 | -0.22(-0.53%) |
Sep 26, 2006 | 40.87 | 41.05 | 40.57 | 40.87 | 690,291 | +0.01(+0.02%) |
Sep 25, 2006 | 40.47 | 41.04 | 40.22 | 40.86 | 576,030 | +0.66(+1.63%) |
Sep 22, 2006 | 40.26 | 40.35 | 40.05 | 40.20 | 308,387 | -0.01(-0.03%) |
Sep 21, 2006 | 40.41 | 40.66 | 40.12 | 40.22 | 564,368 | -0.10(-0.25%) |
Sep 20, 2006 | 39.92 | 40.41 | 39.86 | 40.32 | 891,208 | +0.24(+0.59%) |
Sep 19, 2006 | 40.33 | 40.45 | 39.97 | 40.08 | 445,235 | -0.41(-1.02%) |
Sep 18, 2006 | 40.47 | 40.63 | 40.25 | 40.49 | 538,533 | +0.01(+0.03%) |
Sep 15, 2006 | 40.40 | 40.74 | 40.20 | 40.48 | 2,076,042 | +0.30(+0.74%) |
Sep 14, 2006 | 39.88 | 40.37 | 39.80 | 40.18 | 585,478 | -0.02(-0.05%) |
Sep 13, 2006 | 40.31 | 40.31 | 39.93 | 40.20 | 546,062 | -0.06(-0.15%) |
Sep 12, 2006 | 39.46 | 40.34 | 39.46 | 40.26 | 884,565 | +0.62(+1.57%) |
Sep 11, 2006 | 41.15 | 41.15 | 39.30 | 39.64 | 2,073,680 | -1.68(-4.07%) |
Sep 08, 2006 | 40.90 | 41.45 | 40.90 | 41.32 | 212,431 | +0.43(+1.06%) |
Sep 07, 2006 | 40.95 | 41.12 | 40.86 | 40.89 | 284,767 | -0.29(-0.71%) |
Sep 06, 2006 | 41.42 | 41.51 | 41.11 | 41.18 | 479,336 | -0.48(-1.15%) |
Sep 05, 2006 | 41.61 | 41.84 | 41.50 | 41.66 | 375,113 | -0.20(-0.49%) |
Sep 01, 2006 | 41.92 | 42.05 | 41.66 | 41.86 | 390,318 | -0.09(-0.23%) |
Aug 31, 2006 | 41.96 | 42.07 | 41.72 | 41.96 | 574,701 | -0.02(-0.05%) |
Aug 30, 2006 | 41.95 | 42.11 | 41.83 | 41.98 | 569,682 | +0.11(+0.26%) |
Aug 29, 2006 | 41.46 | 41.92 | 41.42 | 41.87 | 338,798 | +0.26(+0.64%) |
Aug 28, 2006 | 40.55 | 41.70 | 40.55 | 41.61 | 616,184 | +1.00(+2.45%) |
Aug 25, 2006 | 40.62 | 40.76 | 40.51 | 40.61 | 245,942 | -0.24(-0.60%) |
Aug 24, 2006 | 41.46 | 41.57 | 40.64 | 40.85 | 374,670 | -0.44(-1.07%) |
Aug 23, 2006 | 41.32 | 41.55 | 41.20 | 41.29 | 326,692 | -0.03(-0.07%) |
Aug 22, 2006 | 41.38 | 41.47 | 41.11 | 41.32 | 289,048 | +0.00(+0.00%) |
Aug 21, 2006 | 41.48 | 41.56 | 41.29 | 41.32 | 313,554 | -0.21(-0.51%) |
Aug 18, 2006 | 41.71 | 41.75 | 41.27 | 41.53 | 349,722 | -0.17(-0.41%) |
Aug 17, 2006 | 41.12 | 41.87 | 40.96 | 41.70 | 956,606 | +0.45(+1.10%) |
Aug 16, 2006 | 40.68 | 41.35 | 40.68 | 41.25 | 505,465 | +0.73(+1.81%) |
Aug 15, 2006 | 40.37 | 40.56 | 40.20 | 40.52 | 369,799 | +0.43(+1.08%) |
Aug 14, 2006 | 40.34 | 40.59 | 39.91 | 40.08 | 466,050 | -0.01(-0.03%) |
Aug 11, 2006 | 40.18 | 40.29 | 40.00 | 40.09 | 313,554 | -0.18(-0.45%) |
Aug 10, 2006 | 39.86 | 40.34 | 39.85 | 40.28 | 373,785 | +0.48(+1.21%) |
Aug 09, 2006 | 40.35 | 40.48 | 39.72 | 39.80 | 533,957 | -0.33(-0.83%) |
Aug 08, 2006 | 40.08 | 40.52 | 40.05 | 40.13 | 554,034 | +0.18(+0.46%) |
Aug 07, 2006 | 39.97 | 40.20 | 39.88 | 39.95 | 662,833 | -0.24(-0.59%) |
Aug 04, 2006 | 40.35 | 40.73 | 39.97 | 40.18 | 1,032,780 | -0.10(-0.25%) |
Aug 03, 2006 | 39.43 | 40.36 | 39.43 | 40.28 | 642,904 | +0.75(+1.90%) |
Aug 02, 2006 | 39.30 | 39.77 | 39.25 | 39.53 | 626,813 | +0.18(+0.45%) |