Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 44.71 | 44.71 | 44.33 | 44.44 | 18,124,248 | -0.20(-0.44%) |
Oct 30, 2006 | 45.05 | 45.07 | 44.54 | 44.64 | 13,915,083 | -0.31(-0.69%) |
Oct 27, 2006 | 45.23 | 45.26 | 44.84 | 44.95 | 12,050,123 | -0.43(-0.94%) |
Oct 26, 2006 | 45.38 | 45.42 | 44.89 | 45.38 | 12,393,026 | -0.01(-0.01%) |
Oct 25, 2006 | 45.33 | 45.46 | 45.15 | 45.38 | 10,627,404 | +0.05(+0.12%) |
Oct 24, 2006 | 45.23 | 45.40 | 45.01 | 45.33 | 16,460,388 | -0.23(-0.51%) |
Oct 23, 2006 | 45.07 | 45.77 | 45.05 | 45.56 | 13,560,503 | +0.32(+0.70%) |
Oct 20, 2006 | 45.10 | 45.59 | 45.02 | 45.25 | 18,297,594 | +0.38(+0.85%) |
Oct 19, 2006 | 44.84 | 44.98 | 44.73 | 44.86 | 13,062,907 | -0.07(-0.16%) |
Oct 18, 2006 | 43.97 | 44.94 | 43.85 | 44.94 | 27,116,910 | +1.36(+3.13%) |
Oct 17, 2006 | 43.27 | 43.85 | 43.19 | 43.57 | 23,221,076 | +0.76(+1.77%) |
Oct 16, 2006 | 42.89 | 42.91 | 42.66 | 42.81 | 9,641,160 | +0.23(+0.54%) |
Oct 13, 2006 | 43.35 | 43.35 | 42.53 | 42.58 | 9,726,848 | -0.17(-0.40%) |
Oct 12, 2006 | 43.01 | 43.05 | 42.71 | 42.75 | 11,984,151 | -0.17(-0.40%) |
Oct 11, 2006 | 42.79 | 42.99 | 42.73 | 42.92 | 7,364,141 | +0.09(+0.22%) |
Oct 10, 2006 | 42.75 | 42.85 | 42.66 | 42.83 | 9,170,864 | +0.06(+0.14%) |
Oct 09, 2006 | 42.79 | 42.86 | 42.63 | 42.77 | 8,410,593 | -0.13(-0.29%) |
Oct 06, 2006 | 42.87 | 42.96 | 42.77 | 42.90 | 10,820,163 | -0.03(-0.08%) |
Oct 05, 2006 | 43.06 | 43.28 | 42.93 | 42.93 | 12,130,351 | -0.47(-1.09%) |
Oct 04, 2006 | 43.22 | 43.44 | 43.10 | 43.41 | 9,354,827 | +0.22(+0.50%) |
Oct 03, 2006 | 42.90 | 43.31 | 42.84 | 43.19 | 10,532,616 | +0.27(+0.63%) |
Oct 02, 2006 | 42.86 | 43.08 | 42.82 | 42.92 | 9,459,017 | +0.10(+0.23%) |
Sep 29, 2006 | 42.82 | 42.87 | 42.63 | 42.82 | 11,634,272 | +0.03(+0.06%) |
Sep 28, 2006 | 42.78 | 42.89 | 42.73 | 42.79 | 7,609,678 | +0.05(+0.12%) |
Sep 27, 2006 | 42.56 | 42.77 | 42.54 | 42.74 | 8,377,986 | +0.10(+0.23%) |
Sep 26, 2006 | 42.46 | 42.67 | 42.43 | 42.64 | 8,939,127 | +0.32(+0.75%) |
Sep 25, 2006 | 42.36 | 42.42 | 42.21 | 42.33 | 8,718,008 | +0.15(+0.36%) |
Sep 22, 2006 | 42.23 | 42.27 | 42.10 | 42.17 | 8,500,224 | -0.18(-0.42%) |
Sep 21, 2006 | 42.31 | 42.47 | 42.23 | 42.35 | 11,233,284 | +0.03(+0.06%) |
Sep 20, 2006 | 42.46 | 42.53 | 42.29 | 42.33 | 9,527,416 | +0.01(+0.02%) |
Sep 19, 2006 | 42.31 | 42.33 | 42.17 | 42.32 | 7,957,282 | +0.01(+0.03%) |
Sep 18, 2006 | 42.34 | 42.42 | 42.13 | 42.31 | 10,579,934 | +0.24(+0.58%) |
Sep 15, 2006 | 41.94 | 42.29 | 41.94 | 42.06 | 14,645,173 | +0.04(+0.09%) |
Sep 14, 2006 | 42.03 | 42.10 | 41.82 | 42.02 | 8,180,070 | -0.05(-0.13%) |
Sep 13, 2006 | 42.17 | 42.22 | 42.05 | 42.07 | 9,532,875 | -0.01(-0.03%) |
Sep 12, 2006 | 42.17 | 42.26 | 42.02 | 42.09 | 10,607,688 | -0.14(-0.33%) |
Sep 11, 2006 | 41.97 | 42.24 | 41.93 | 42.23 | 7,903,898 | +0.30(+0.71%) |
Sep 08, 2006 | 41.88 | 42.03 | 41.79 | 41.93 | 8,969,611 | +0.09(+0.20%) |
Sep 07, 2006 | 41.88 | 42.00 | 41.71 | 41.84 | 11,215,692 | -0.30(-0.72%) |
Sep 06, 2006 | 42.20 | 42.36 | 42.15 | 42.15 | 12,905,939 | -0.26(-0.61%) |
Sep 05, 2006 | 42.60 | 42.69 | 42.34 | 42.40 | 10,756,314 | -0.27(-0.63%) |
Sep 01, 2006 | 42.77 | 42.79 | 42.58 | 42.67 | 7,117,694 | +0.04(+0.09%) |
Aug 31, 2006 | 42.63 | 42.69 | 42.48 | 42.63 | 6,996,063 | +0.04(+0.09%) |
Aug 30, 2006 | 42.67 | 42.73 | 42.60 | 42.60 | 6,725,350 | +0.00(+0.00%) |
Aug 29, 2006 | 42.53 | 42.63 | 42.40 | 42.60 | 8,057,681 | +0.01(+0.03%) |
Aug 28, 2006 | 42.72 | 42.77 | 42.56 | 42.58 | 9,063,337 | -0.06(-0.14%) |
Aug 25, 2006 | 42.68 | 42.79 | 42.60 | 42.64 | 8,436,224 | -0.22(-0.51%) |
Aug 24, 2006 | 42.40 | 42.94 | 42.36 | 42.86 | 16,183,458 | +0.72(+1.71%) |
Aug 23, 2006 | 42.20 | 42.24 | 42.07 | 42.14 | 9,998,774 | -0.16(-0.39%) |
Aug 22, 2006 | 42.36 | 42.42 | 42.22 | 42.31 | 12,555,757 | -0.07(-0.17%) |
Aug 21, 2006 | 42.38 | 42.58 | 42.33 | 42.38 | 11,110,440 | -0.10(-0.23%) |
Aug 18, 2006 | 42.46 | 42.60 | 42.30 | 42.48 | 10,898,116 | +0.13(+0.30%) |
Aug 17, 2006 | 42.63 | 42.65 | 42.29 | 42.35 | 12,864,081 | -0.25(-0.59%) |
Aug 16, 2006 | 42.52 | 42.69 | 42.48 | 42.60 | 8,654,311 | +0.13(+0.31%) |
Aug 15, 2006 | 42.20 | 42.52 | 42.10 | 42.47 | 10,908,732 | +0.33(+0.78%) |
Aug 14, 2006 | 42.17 | 42.20 | 42.03 | 42.14 | 11,185,056 | +0.29(+0.69%) |
Aug 11, 2006 | 41.91 | 42.06 | 41.80 | 41.85 | 11,396,015 | -0.05(-0.13%) |
Aug 10, 2006 | 41.78 | 42.03 | 41.74 | 41.90 | 8,246,346 | +0.15(+0.36%) |
Aug 09, 2006 | 41.99 | 42.02 | 41.56 | 41.75 | 9,287,642 | -0.16(-0.38%) |
Aug 08, 2006 | 41.82 | 42.01 | 41.80 | 41.91 | 7,941,661 | +0.19(+0.46%) |
Aug 07, 2006 | 41.89 | 41.83 | 41.65 | 41.72 | 9,575,188 | -0.17(-0.41%) |
Aug 04, 2006 | 41.71 | 42.00 | 41.66 | 41.89 | 10,090,528 | +0.30(+0.71%) |
Aug 03, 2006 | 41.61 | 41.76 | 41.57 | 41.59 | 9,951,001 | -0.05(-0.11%) |
Aug 02, 2006 | 41.61 | 41.67 | 41.46 | 41.64 | 11,239,957 | +0.31(+0.75%) |