Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.17 | 42.83 | 41.49 | 42.58 | 1,667,025 | +0.38(+0.89%) |
Oct 30, 2006 | 42.12 | 42.73 | 41.90 | 42.21 | 948,736 | -0.34(-0.80%) |
Oct 27, 2006 | 42.69 | 43.78 | 42.55 | 42.55 | 1,161,139 | -0.49(-1.14%) |
Oct 26, 2006 | 43.35 | 43.59 | 42.32 | 43.04 | 1,422,647 | -0.13(-0.30%) |
Oct 25, 2006 | 43.03 | 43.66 | 42.67 | 43.17 | 2,291,446 | -0.04(-0.08%) |
Oct 24, 2006 | 41.48 | 43.21 | 41.43 | 43.21 | 1,845,855 | +1.35(+3.22%) |
Oct 23, 2006 | 41.33 | 42.20 | 41.29 | 41.86 | 1,219,036 | -0.16(-0.38%) |
Oct 20, 2006 | 42.24 | 42.25 | 41.53 | 42.02 | 1,522,682 | -0.15(-0.35%) |
Oct 19, 2006 | 41.93 | 42.28 | 41.58 | 42.16 | 1,195,855 | +0.58(+1.39%) |
Oct 18, 2006 | 42.31 | 42.42 | 41.43 | 41.59 | 1,207,731 | -0.55(-1.31%) |
Oct 17, 2006 | 42.37 | 42.53 | 41.45 | 42.14 | 1,173,815 | -0.44(-1.03%) |
Oct 16, 2006 | 41.59 | 42.73 | 41.45 | 42.58 | 1,358,241 | +1.20(+2.90%) |
Oct 13, 2006 | 40.75 | 41.62 | 40.75 | 41.38 | 1,557,740 | +0.79(+1.94%) |
Oct 12, 2006 | 39.58 | 40.65 | 39.33 | 40.59 | 1,740,224 | +0.99(+2.50%) |
Oct 11, 2006 | 39.71 | 40.25 | 39.30 | 39.60 | 1,104,270 | -0.46(-1.16%) |
Oct 10, 2006 | 38.85 | 40.11 | 38.85 | 40.06 | 1,295,319 | +1.13(+2.90%) |
Oct 09, 2006 | 39.75 | 40.08 | 38.87 | 38.93 | 1,045,802 | -0.53(-1.35%) |
Oct 06, 2006 | 39.32 | 39.60 | 38.84 | 39.47 | 1,425,959 | +0.06(+0.16%) |
Oct 05, 2006 | 39.19 | 39.41 | 38.65 | 39.41 | 1,636,078 | +1.40(+3.69%) |
Oct 04, 2006 | 37.22 | 38.07 | 36.58 | 38.01 | 2,318,967 | +0.35(+0.93%) |
Oct 03, 2006 | 37.96 | 37.99 | 37.29 | 37.65 | 1,668,053 | -0.83(-2.16%) |
Oct 02, 2006 | 39.36 | 39.81 | 38.44 | 38.49 | 1,836,149 | -1.44(-3.60%) |
Sep 29, 2006 | 39.62 | 40.19 | 39.44 | 39.92 | 937,316 | +0.24(+0.60%) |
Sep 28, 2006 | 39.45 | 40.14 | 39.34 | 39.69 | 1,355,957 | +0.05(+0.13%) |
Sep 27, 2006 | 39.41 | 39.98 | 39.06 | 39.63 | 2,332,899 | +0.53(+1.37%) |
Sep 26, 2006 | 37.72 | 39.13 | 37.72 | 39.10 | 1,729,376 | +1.22(+3.21%) |
Sep 25, 2006 | 37.22 | 38.01 | 36.60 | 37.88 | 2,094,459 | +0.28(+0.75%) |
Sep 22, 2006 | 38.49 | 38.49 | 37.43 | 37.60 | 1,291,893 | -0.67(-1.74%) |
Sep 21, 2006 | 38.29 | 38.71 | 38.05 | 38.27 | 1,465,699 | +0.20(+0.53%) |
Sep 20, 2006 | 38.78 | 39.11 | 37.96 | 38.07 | 1,737,712 | -0.90(-2.31%) |
Sep 19, 2006 | 39.54 | 40.20 | 38.66 | 38.97 | 2,048,324 | -0.71(-1.79%) |
Sep 18, 2006 | 39.69 | 40.28 | 39.15 | 39.68 | 1,303,998 | +0.39(+1.00%) |
Sep 15, 2006 | 39.19 | 39.56 | 38.85 | 39.28 | 1,892,104 | +0.13(+0.34%) |
Sep 14, 2006 | 40.22 | 40.55 | 39.00 | 39.15 | 1,870,407 | -0.92(-2.29%) |
Sep 13, 2006 | 39.34 | 40.28 | 39.32 | 40.07 | 1,075,150 | +0.97(+2.49%) |
Sep 12, 2006 | 39.43 | 39.96 | 38.73 | 39.10 | 1,428,014 | -0.31(-0.78%) |
Sep 11, 2006 | 39.36 | 40.11 | 39.06 | 39.41 | 2,663,952 | -0.68(-1.70%) |
Sep 08, 2006 | 42.10 | 42.15 | 40.07 | 40.09 | 1,936,184 | -1.80(-4.29%) |
Sep 07, 2006 | 42.16 | 42.46 | 41.55 | 41.88 | 1,193,114 | -0.43(-1.01%) |
Sep 06, 2006 | 42.94 | 43.29 | 42.17 | 42.31 | 1,456,106 | -1.00(-2.30%) |
Sep 05, 2006 | 43.35 | 43.95 | 43.02 | 43.31 | 2,311,887 | -0.09(-0.20%) |
Sep 01, 2006 | 43.17 | 43.69 | 42.96 | 43.40 | 1,111,693 | +0.12(+0.28%) |
Aug 31, 2006 | 42.56 | 43.59 | 42.56 | 43.28 | 1,723,438 | +0.38(+0.88%) |
Aug 30, 2006 | 43.72 | 43.99 | 42.09 | 42.90 | 1,817,763 | -0.83(-1.90%) |
Aug 29, 2006 | 43.48 | 43.98 | 43.10 | 43.73 | 1,072,067 | +0.03(+0.08%) |
Aug 28, 2006 | 43.30 | 44.02 | 43.04 | 43.70 | 1,393,527 | -0.15(-0.34%) |
Aug 25, 2006 | 43.97 | 44.59 | 43.75 | 43.85 | 1,413,397 | +0.11(+0.26%) |
Aug 24, 2006 | 43.04 | 43.78 | 42.90 | 43.73 | 1,078,233 | +0.53(+1.22%) |
Aug 23, 2006 | 43.96 | 44.01 | 42.87 | 43.21 | 1,240,733 | -0.89(-2.03%) |
Aug 22, 2006 | 43.11 | 44.14 | 43.08 | 44.10 | 931,149 | +0.82(+1.90%) |
Aug 21, 2006 | 43.20 | 43.88 | 43.07 | 43.28 | 975,800 | +0.30(+0.69%) |
Aug 18, 2006 | 42.68 | 43.17 | 42.13 | 42.98 | 1,498,244 | +0.49(+1.15%) |
Aug 17, 2006 | 43.00 | 43.09 | 41.90 | 42.49 | 1,830,325 | -1.16(-2.65%) |
Aug 16, 2006 | 43.21 | 44.10 | 43.21 | 43.64 | 2,532,170 | +0.39(+0.89%) |
Aug 15, 2006 | 42.91 | 43.48 | 42.56 | 43.26 | 2,131,572 | +0.69(+1.63%) |
Aug 14, 2006 | 43.08 | 43.19 | 42.30 | 42.57 | 1,404,832 | -1.16(-2.66%) |
Aug 11, 2006 | 44.00 | 44.31 | 43.44 | 43.73 | 1,300,229 | -0.38(-0.85%) |
Aug 10, 2006 | 43.90 | 44.22 | 43.53 | 44.11 | 2,168,343 | -0.13(-0.30%) |
Aug 09, 2006 | 43.92 | 45.20 | 43.92 | 44.24 | 3,292,940 | +0.81(+1.85%) |
Aug 08, 2006 | 43.47 | 44.20 | 43.29 | 43.43 | 2,430,079 | -0.25(-0.58%) |
Aug 07, 2006 | 42.63 | 43.94 | 42.28 | 43.69 | 2,003,902 | +1.23(+2.89%) |
Aug 04, 2006 | 43.32 | 43.62 | 42.01 | 42.46 | 2,220,759 | -0.64(-1.48%) |
Aug 03, 2006 | 42.47 | 43.84 | 42.42 | 43.10 | 2,144,248 | -1.14(-2.57%) |
Aug 02, 2006 | 45.09 | 45.28 | 43.88 | 44.24 | 2,037,019 | -0.41(-0.92%) |