Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 45.77 | 45.83 | 45.49 | 45.67 | 1,419,563 | +0.02(+0.04%) |
Oct 30, 2006 | 45.53 | 45.76 | 45.39 | 45.65 | 846,794 | +0.04(+0.09%) |
Oct 27, 2006 | 45.89 | 45.94 | 45.48 | 45.61 | 1,169,428 | -0.27(-0.59%) |
Oct 26, 2006 | 45.87 | 46.01 | 45.57 | 45.88 | 1,906,470 | +0.08(+0.18%) |
Oct 25, 2006 | 45.63 | 45.79 | 45.47 | 45.79 | 1,530,025 | +0.14(+0.31%) |
Oct 24, 2006 | 45.53 | 45.69 | 45.42 | 45.65 | 1,613,877 | +0.07(+0.15%) |
Oct 23, 2006 | 45.19 | 45.71 | 44.41 | 45.58 | 1,223,476 | +0.30(+0.65%) |
Oct 20, 2006 | 45.37 | 3382 | 45.14 | 45.29 | 737,870 | +0.05(+0.11%) |
Oct 19, 2006 | 45.19 | 45.40 | 45.12 | 45.24 | 919,529 | -0.02(-0.04%) |
Oct 18, 2006 | 45.47 | 45.57 | 44.87 | 45.25 | 727,817 | +0.04(+0.09%) |
Oct 17, 2006 | 45.28 | 45.37 | 44.95 | 45.21 | 1,153,580 | -0.18(-0.39%) |
Oct 16, 2006 | 45.34 | 45.53 | 45.26 | 45.39 | 1,545,400 | +0.04(+0.09%) |
Oct 13, 2006 | 45.14 | 45.36 | 45.13 | 45.35 | 647,987 | +0.15(+0.34%) |
Oct 12, 2006 | 44.99 | 45.27 | 44.90 | 45.19 | 888,424 | +0.45(+1.00%) |
Oct 11, 2006 | 44.79 | 44.94 | 44.55 | 44.75 | 1,188,705 | -0.15(-0.34%) |
Oct 10, 2006 | 44.87 | 44.97 | 44.70 | 44.90 | 808,949 | +0.05(+0.11%) |
Oct 09, 2006 | 44.64 | 44.92 | 44.60 | 44.85 | 673,296 | +0.04(+0.09%) |
Oct 06, 2006 | 44.73 | 44.81 | 44.58 | 44.81 | 1,032,947 | -0.07(-0.15%) |
Oct 05, 2006 | 44.64 | 44.90 | 44.52 | 44.87 | 1,835,155 | +0.21(+0.47%) |
Oct 04, 2006 | 43.88 | 44.66 | 43.82 | 44.66 | 1,663,313 | +0.64(+1.46%) |
Oct 03, 2006 | 43.94 | 44.13 | 43.70 | 44.02 | 601,389 | +0.08(+0.19%) |
Oct 02, 2006 | 44.16 | 44.18 | 43.84 | 43.93 | 715,636 | -0.14(-0.31%) |
Sep 29, 2006 | 44.21 | 44.31 | 44.01 | 44.07 | 967,072 | -0.12(-0.27%) |
Sep 28, 2006 | 44.20 | 44.33 | 44.01 | 44.19 | 1,408,565 | -0.03(-0.06%) |
Sep 27, 2006 | 44.17 | 44.32 | 44.05 | 44.21 | 3,278,609 | +0.04(+0.10%) |
Sep 26, 2006 | 43.81 | 44.20 | 43.67 | 44.17 | 3,478,008 | +0.32(+0.73%) |
Sep 25, 2006 | 43.60 | 44.00 | 43.33 | 43.85 | 1,215,907 | +0.33(+0.76%) |
Sep 22, 2006 | 43.71 | 43.71 | 43.38 | 43.52 | 841,472 | -0.25(-0.58%) |
Sep 21, 2006 | 44.06 | 44.18 | 43.61 | 43.77 | 544,621 | -0.30(-0.69%) |
Sep 20, 2006 | 43.97 | 44.18 | 43.93 | 44.08 | 754,073 | +0.27(+0.62%) |
Sep 19, 2006 | 43.93 | 43.93 | 43.48 | 43.81 | 994,747 | -0.08(-0.19%) |
Sep 18, 2006 | 43.96 | 44.07 | 43.76 | 43.89 | 534,568 | -0.07(-0.15%) |
Sep 15, 2006 | 43.93 | 44.07 | 43.79 | 43.96 | 843,246 | +0.19(+0.42%) |
Sep 14, 2006 | 43.61 | 43.77 | 43.58 | 43.77 | 582,230 | +0.00(+0.00%) |
Sep 13, 2006 | 43.49 | 43.82 | 43.49 | 43.77 | 812,024 | +0.16(+0.37%) |
Sep 12, 2006 | 43.13 | 43.66 | 43.01 | 43.61 | 1,857,626 | +0.58(+1.36%) |
Sep 11, 2006 | 42.07 | 43.11 | 42.07 | 43.03 | 1,401,350 | +0.15(+0.35%) |
Sep 08, 2006 | 42.78 | 42.92 | 42.66 | 42.88 | 447,523 | +0.19(+0.46%) |
Sep 07, 2006 | 42.74 | 42.90 | 42.52 | 42.68 | 804,100 | -0.25(-0.57%) |
Sep 06, 2006 | 43.08 | 43.19 | 42.83 | 42.93 | 1,120,465 | -0.47(-1.09%) |
Sep 05, 2006 | 43.33 | 43.42 | 43.14 | 43.40 | 1,471,246 | +0.08(+0.20%) |
Sep 01, 2006 | 43.22 | 43.35 | 43.06 | 43.32 | 780,801 | +0.34(+0.79%) |
Aug 31, 2006 | 43.06 | 43.14 | 42.95 | 42.98 | 1,420,036 | -0.03(-0.08%) |
Aug 30, 2006 | 42.92 | 43.07 | 42.86 | 43.01 | 1,762,421 | +0.19(+0.43%) |
Aug 29, 2006 | 42.70 | 42.95 | 42.54 | 42.83 | 617,237 | +0.15(+0.36%) |
Aug 28, 2006 | 42.47 | 42.83 | 42.41 | 42.67 | 688,079 | +0.27(+0.64%) |
Aug 25, 2006 | 42.34 | 42.61 | 42.29 | 42.40 | 418,430 | -0.05(-0.12%) |
Aug 24, 2006 | 42.56 | 42.59 | 42.23 | 42.45 | 1,602,287 | -0.06(-0.14%) |
Aug 23, 2006 | 42.69 | 42.79 | 42.28 | 42.51 | 1,191,426 | -0.14(-0.32%) |
Aug 22, 2006 | 42.63 | 42.82 | 42.51 | 42.65 | 1,761,474 | -0.08(-0.18%) |
Aug 21, 2006 | 42.73 | 42.74 | 42.54 | 42.73 | 1,432,218 | -0.15(-0.35%) |
Aug 18, 2006 | 42.87 | 42.93 | 42.59 | 42.88 | 890,080 | +0.11(+0.26%) |
Aug 17, 2006 | 42.56 | 42.96 | 42.53 | 42.77 | 1,160,321 | +0.06(+0.14%) |
Aug 16, 2006 | 42.23 | 42.73 | 42.23 | 42.71 | 682,521 | +0.62(+1.47%) |
Aug 15, 2006 | 41.89 | 42.15 | 41.78 | 42.09 | 559,286 | +0.61(+1.47%) |
Aug 14, 2006 | 41.61 | 41.86 | 41.41 | 41.48 | 884,403 | +0.11(+0.27%) |
Aug 11, 2006 | 41.53 | 41.53 | 41.18 | 41.37 | 453,200 | -0.20(-0.49%) |
Aug 10, 2006 | 41.28 | 41.60 | 41.17 | 41.58 | 497,077 | +0.27(+0.66%) |
Aug 09, 2006 | 41.79 | 41.94 | 41.27 | 41.30 | 408,850 | -0.14(-0.35%) |
Aug 08, 2006 | 41.81 | 41.85 | 41.35 | 41.45 | 408,377 | -0.22(-0.53%) |
Aug 07, 2006 | 41.73 | 41.77 | 41.54 | 41.67 | 733,494 | -0.17(-0.40%) |
Aug 04, 2006 | 42.23 | 42.37 | 41.58 | 41.84 | 862,879 | -0.08(-0.18%) |
Aug 03, 2006 | 41.60 | 42.02 | 41.44 | 41.91 | 853,890 | +0.19(+0.45%) |
Aug 02, 2006 | 41.63 | 41.93 | 41.47 | 41.73 | 583,886 | +0.29(+0.69%) |