Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 44.24 | 44.47 | 44.11 | 44.33 | 2,760,401 | -0.05(-0.12%) |
Oct 30, 2006 | 44.08 | 44.58 | 44.08 | 44.38 | 2,042,295 | +0.31(+0.70%) |
Oct 27, 2006 | 44.10 | 44.30 | 44.01 | 44.08 | 4,463,786 | +0.07(+0.15%) |
Oct 26, 2006 | 44.12 | 44.14 | 43.27 | 44.01 | 3,513,850 | -0.11(-0.24%) |
Oct 25, 2006 | 45.43 | 45.43 | 44.04 | 44.12 | 4,792,213 | -1.32(-2.90%) |
Oct 24, 2006 | 45.74 | 45.91 | 45.14 | 45.43 | 3,496,178 | -0.75(-1.63%) |
Oct 23, 2006 | 45.99 | 46.19 | 45.87 | 46.19 | 2,019,980 | +0.25(+0.54%) |
Oct 20, 2006 | 46.17 | 46.17 | 45.64 | 45.94 | 1,756,550 | -0.14(-0.30%) |
Oct 19, 2006 | 46.31 | 46.37 | 45.99 | 46.08 | 1,303,672 | -0.38(-0.82%) |
Oct 18, 2006 | 46.41 | 46.61 | 46.34 | 46.46 | 2,161,805 | +0.06(+0.13%) |
Oct 17, 2006 | 46.46 | 46.48 | 46.29 | 46.40 | 2,151,321 | -0.15(-0.32%) |
Oct 16, 2006 | 46.41 | 46.56 | 46.23 | 46.55 | 1,341,112 | +0.17(+0.36%) |
Oct 13, 2006 | 46.27 | 46.44 | 46.09 | 46.38 | 1,605,142 | +0.19(+0.40%) |
Oct 12, 2006 | 45.87 | 46.32 | 45.85 | 46.19 | 3,161,761 | +0.41(+0.89%) |
Oct 11, 2006 | 45.82 | 46.01 | 45.55 | 45.79 | 2,296,889 | -0.03(-0.07%) |
Oct 10, 2006 | 45.61 | 45.89 | 45.41 | 45.82 | 3,122,374 | +0.18(+0.40%) |
Oct 09, 2006 | 45.82 | 45.82 | 45.53 | 45.64 | 1,446,994 | -0.03(-0.07%) |
Oct 06, 2006 | 45.97 | 46.01 | 45.43 | 45.67 | 2,192,206 | -0.45(-0.97%) |
Oct 05, 2006 | 46.15 | 46.31 | 45.98 | 46.12 | 1,674,032 | -0.24(-0.52%) |
Oct 04, 2006 | 45.85 | 46.40 | 45.61 | 46.36 | 1,774,222 | +0.21(+0.46%) |
Oct 03, 2006 | 46.27 | 46.39 | 45.98 | 46.15 | 1,854,344 | -0.16(-0.35%) |
Oct 02, 2006 | 45.67 | 46.79 | 45.56 | 46.31 | 2,334,929 | +0.85(+1.88%) |
Sep 29, 2006 | 45.44 | 45.65 | 45.29 | 45.45 | 1,139,833 | -0.09(-0.21%) |
Sep 28, 2006 | 45.51 | 45.73 | 45.44 | 45.55 | 1,238,226 | -0.03(-0.07%) |
Sep 27, 2006 | 45.45 | 45.74 | 45.31 | 45.58 | 1,713,719 | +0.19(+0.43%) |
Sep 26, 2006 | 45.31 | 45.63 | 45.25 | 45.39 | 1,673,133 | -0.03(-0.07%) |
Sep 25, 2006 | 45.05 | 45.61 | 45.05 | 45.42 | 1,654,263 | +0.24(+0.53%) |
Sep 22, 2006 | 45.37 | 45.41 | 45.11 | 45.18 | 850,045 | -0.14(-0.31%) |
Sep 21, 2006 | 45.51 | 45.59 | 45.17 | 45.32 | 1,194,496 | -0.19(-0.41%) |
Sep 20, 2006 | 45.54 | 45.74 | 45.42 | 45.51 | 1,375,557 | +0.13(+0.28%) |
Sep 19, 2006 | 45.34 | 45.59 | 45.27 | 45.38 | 1,690,805 | -0.13(-0.29%) |
Sep 18, 2006 | 45.70 | 45.85 | 45.33 | 45.51 | 2,020,879 | -0.05(-0.12%) |
Sep 15, 2006 | 45.93 | 46.21 | 45.53 | 45.57 | 2,511,947 | -0.10(-0.22%) |
Sep 14, 2006 | 45.21 | 45.85 | 45.18 | 45.67 | 1,525,469 | +0.35(+0.77%) |
Sep 13, 2006 | 45.41 | 45.41 | 45.00 | 45.32 | 1,440,704 | -0.11(-0.24%) |
Sep 12, 2006 | 46.01 | 46.01 | 45.09 | 45.43 | 1,750,410 | -0.57(-1.23%) |
Sep 11, 2006 | 45.58 | 46.06 | 45.47 | 45.99 | 1,125,756 | +0.55(+1.22%) |
Sep 08, 2006 | 45.51 | 45.64 | 45.33 | 45.44 | 888,683 | +0.03(+0.07%) |
Sep 07, 2006 | 45.81 | 45.81 | 45.27 | 45.41 | 905,606 | -0.26(-0.57%) |
Sep 06, 2006 | 45.57 | 45.86 | 45.49 | 45.67 | 1,855,842 | +0.09(+0.21%) |
Sep 05, 2006 | 45.05 | 45.78 | 45.05 | 45.57 | 1,713,868 | +0.69(+1.53%) |
Sep 01, 2006 | 44.61 | 45.09 | 44.40 | 44.88 | 1,951,989 | +0.27(+0.61%) |
Aug 31, 2006 | 44.63 | 44.90 | 44.53 | 44.61 | 2,030,763 | +0.15(+0.33%) |
Aug 30, 2006 | 44.37 | 44.76 | 44.20 | 44.46 | 2,346,310 | +0.40(+0.91%) |
Aug 29, 2006 | 43.92 | 44.12 | 43.83 | 44.06 | 1,273,869 | +0.06(+0.14%) |
Aug 28, 2006 | 43.76 | 44.12 | 43.74 | 44.00 | 1,590,165 | +0.33(+0.76%) |
Aug 25, 2006 | 43.84 | 43.88 | 43.54 | 43.67 | 729,187 | -0.31(-0.70%) |
Aug 24, 2006 | 44.02 | 44.20 | 43.85 | 43.98 | 1,102,842 | -0.07(-0.17%) |
Aug 23, 2006 | 44.04 | 44.20 | 43.87 | 44.05 | 1,009,541 | +0.08(+0.18%) |
Aug 22, 2006 | 44.10 | 44.20 | 43.92 | 43.97 | 984,081 | -0.01(-0.03%) |
Aug 21, 2006 | 44.07 | 44.09 | 43.82 | 43.98 | 880,446 | -0.09(-0.20%) |
Aug 18, 2006 | 44.24 | 44.30 | 43.92 | 44.07 | 1,203,781 | -0.23(-0.53%) |
Aug 17, 2006 | 44.20 | 44.45 | 44.08 | 44.30 | 1,497,014 | +0.19(+0.42%) |
Aug 16, 2006 | 44.14 | 44.27 | 43.84 | 44.12 | 1,656,809 | +0.21(+0.49%) |
Aug 15, 2006 | 43.73 | 44.05 | 43.60 | 43.90 | 1,277,763 | +0.41(+0.95%) |
Aug 14, 2006 | 43.31 | 43.89 | 43.31 | 43.49 | 927,471 | +0.25(+0.59%) |
Aug 11, 2006 | 43.30 | 43.39 | 43.07 | 43.24 | 1,585,223 | -0.10(-0.23%) |
Aug 10, 2006 | 42.94 | 43.48 | 42.59 | 43.34 | 1,721,806 | +0.40(+0.93%) |
Aug 09, 2006 | 43.40 | 43.68 | 42.89 | 42.94 | 1,779,614 | -0.19(-0.43%) |
Aug 08, 2006 | 42.90 | 43.45 | 42.90 | 43.12 | 1,952,738 | +0.29(+0.67%) |
Aug 07, 2006 | 43.30 | 43.30 | 42.81 | 42.83 | 2,301,981 | -0.47(-1.08%) |
Aug 04, 2006 | 43.40 | 43.60 | 43.20 | 43.30 | 2,549,387 | -0.08(-0.18%) |
Aug 03, 2006 | 43.74 | 43.74 | 43.37 | 43.38 | 3,065,165 | -0.53(-1.20%) |
Aug 02, 2006 | 44.25 | 44.25 | 43.86 | 43.91 | 2,072,547 | -0.17(-0.39%) |