Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.71 | 38.71 | 36.42 | 37.28 | 4,532,924 | -3.83(-9.33%) |
Oct 30, 2006 | 41.19 | 41.28 | 40.79 | 41.12 | 579,726 | -0.02(-0.06%) |
Oct 27, 2006 | 41.92 | 42.03 | 41.05 | 41.14 | 491,815 | -0.73(-1.73%) |
Oct 26, 2006 | 41.45 | 42.50 | 41.45 | 41.87 | 710,440 | +0.72(+1.74%) |
Oct 25, 2006 | 41.30 | 41.34 | 40.58 | 41.15 | 805,263 | -0.07(-0.16%) |
Oct 24, 2006 | 41.29 | 41.40 | 41.01 | 41.22 | 681,702 | -0.28(-0.68%) |
Oct 23, 2006 | 40.79 | 41.74 | 40.41 | 41.50 | 696,011 | +0.42(+1.02%) |
Oct 20, 2006 | 42.81 | 42.82 | 41.08 | 41.08 | 1,604,948 | -1.74(-4.06%) |
Oct 19, 2006 | 42.31 | 42.94 | 42.27 | 42.82 | 675,882 | +0.51(+1.21%) |
Oct 18, 2006 | 42.88 | 42.96 | 42.27 | 42.31 | 1,049,958 | -0.41(-0.97%) |
Oct 17, 2006 | 43.01 | 43.45 | 42.59 | 42.72 | 1,301,565 | -0.57(-1.31%) |
Oct 16, 2006 | 44.36 | 44.36 | 41.24 | 43.29 | 4,747,548 | -2.52(-5.49%) |
Oct 13, 2006 | 45.69 | 45.80 | 45.38 | 45.80 | 324,603 | +0.31(+0.67%) |
Oct 12, 2006 | 44.93 | 45.63 | 44.87 | 45.50 | 287,013 | +0.88(+1.98%) |
Oct 11, 2006 | 44.44 | 44.82 | 44.28 | 44.62 | 173,639 | -0.03(-0.07%) |
Oct 10, 2006 | 44.58 | 45.00 | 44.39 | 44.65 | 281,435 | +0.08(+0.18%) |
Oct 09, 2006 | 44.01 | 44.59 | 43.57 | 44.57 | 187,704 | +0.68(+1.56%) |
Oct 06, 2006 | 44.73 | 44.78 | 43.61 | 43.88 | 410,331 | -1.10(-2.44%) |
Oct 05, 2006 | 44.05 | 45.02 | 44.05 | 44.98 | 518,249 | +0.94(+2.13%) |
Oct 04, 2006 | 43.11 | 44.05 | 43.03 | 44.04 | 782,830 | +1.01(+2.36%) |
Oct 03, 2006 | 42.84 | 43.16 | 42.22 | 43.02 | 596,823 | +0.46(+1.09%) |
Oct 02, 2006 | 41.93 | 42.64 | 41.67 | 42.56 | 576,452 | +0.94(+2.26%) |
Sep 29, 2006 | 41.00 | 42.21 | 40.99 | 41.62 | 903,965 | +0.49(+1.18%) |
Sep 28, 2006 | 40.57 | 41.27 | 40.48 | 41.14 | 1,117,134 | +0.59(+1.44%) |
Sep 27, 2006 | 40.86 | 41.15 | 40.50 | 40.55 | 528,192 | -0.55(-1.34%) |
Sep 26, 2006 | 40.71 | 41.39 | 40.49 | 41.10 | 354,310 | +0.43(+1.05%) |
Sep 25, 2006 | 40.50 | 40.87 | 40.06 | 40.67 | 380,502 | +0.18(+0.45%) |
Sep 22, 2006 | 40.68 | 40.88 | 40.20 | 40.49 | 263,247 | -0.36(-0.89%) |
Sep 21, 2006 | 40.86 | 41.39 | 40.48 | 40.86 | 305,687 | +0.26(+0.63%) |
Sep 20, 2006 | 40.74 | 40.99 | 40.48 | 40.60 | 427,064 | -0.10(-0.24%) |
Sep 19, 2006 | 41.20 | 41.28 | 40.45 | 40.70 | 436,765 | -0.52(-1.26%) |
Sep 18, 2006 | 41.74 | 41.77 | 40.94 | 41.22 | 291,257 | -0.18(-0.44%) |
Sep 15, 2006 | 41.89 | 42.25 | 41.33 | 41.40 | 478,841 | -0.28(-0.67%) |
Sep 14, 2006 | 42.31 | 42.53 | 41.47 | 41.68 | 276,585 | -0.63(-1.48%) |
Sep 13, 2006 | 41.32 | 42.36 | 41.27 | 42.31 | 459,682 | +0.91(+2.19%) |
Sep 12, 2006 | 40.23 | 41.51 | 40.23 | 41.40 | 375,894 | +1.16(+2.89%) |
Sep 11, 2006 | 40.47 | 40.62 | 39.93 | 40.24 | 342,064 | -0.22(-0.55%) |
Sep 08, 2006 | 40.39 | 40.77 | 40.12 | 40.46 | 516,794 | +0.18(+0.45%) |
Sep 07, 2006 | 41.19 | 41.19 | 40.08 | 40.28 | 626,895 | -1.19(-2.86%) |
Sep 06, 2006 | 43.01 | 43.01 | 41.21 | 41.47 | 733,600 | -1.67(-3.86%) |
Sep 05, 2006 | 43.07 | 43.56 | 42.69 | 43.13 | 503,213 | +0.16(+0.36%) |
Sep 01, 2006 | 42.88 | 43.18 | 42.45 | 42.98 | 410,573 | +0.34(+0.79%) |
Aug 31, 2006 | 42.21 | 42.68 | 42.00 | 42.64 | 272,947 | +0.51(+1.21%) |
Aug 30, 2006 | 42.60 | 42.73 | 41.81 | 42.13 | 285,316 | -0.26(-0.62%) |
Aug 29, 2006 | 41.34 | 42.39 | 41.13 | 42.39 | 475,688 | +1.06(+2.55%) |
Aug 28, 2006 | 40.74 | 41.43 | 40.72 | 41.33 | 315,751 | +0.62(+1.52%) |
Aug 25, 2006 | 40.82 | 41.06 | 40.33 | 40.72 | 219,352 | -0.11(-0.26%) |
Aug 24, 2006 | 41.30 | 41.47 | 40.77 | 40.82 | 302,534 | -0.21(-0.52%) |
Aug 23, 2006 | 41.54 | 42.02 | 40.81 | 41.04 | 290,287 | -0.56(-1.35%) |
Aug 22, 2006 | 41.15 | 41.87 | 41.03 | 41.60 | 326,421 | +0.36(+0.88%) |
Aug 21, 2006 | 41.51 | 41.64 | 40.92 | 41.23 | 506,851 | -0.27(-0.66%) |
Aug 18, 2006 | 41.80 | 41.99 | 41.15 | 41.51 | 627,258 | -0.29(-0.69%) |
Aug 17, 2006 | 42.10 | 42.64 | 41.75 | 41.80 | 396,508 | -0.27(-0.65%) |
Aug 16, 2006 | 41.32 | 42.15 | 41.14 | 42.07 | 412,756 | +0.96(+2.33%) |
Aug 15, 2006 | 40.91 | 41.41 | 40.67 | 41.11 | 459,561 | +0.61(+1.51%) |
Aug 14, 2006 | 40.47 | 41.12 | 40.30 | 40.50 | 534,619 | +0.12(+0.29%) |
Aug 11, 2006 | 40.43 | 41.12 | 40.08 | 40.39 | 551,352 | -0.10(-0.24%) |
Aug 10, 2006 | 39.51 | 40.75 | 39.11 | 40.48 | 528,920 | +0.71(+1.78%) |
Aug 09, 2006 | 40.64 | 40.92 | 39.69 | 39.78 | 412,150 | -0.66(-1.63%) |
Aug 08, 2006 | 40.82 | 41.14 | 40.26 | 40.44 | 512,671 | -0.31(-0.75%) |
Aug 07, 2006 | 40.80 | 41.03 | 40.27 | 40.74 | 562,993 | +0.02(+0.04%) |
Aug 04, 2006 | 40.74 | 41.23 | 40.25 | 40.72 | 709,349 | +0.40(+1.00%) |
Aug 03, 2006 | 39.27 | 40.48 | 39.18 | 40.32 | 743,179 | +1.00(+2.54%) |
Aug 02, 2006 | 38.02 | 39.86 | 37.94 | 39.32 | 1,478,963 | +1.06(+2.78%) |