Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.74 | 43.93 | 43.68 | 43.81 | 4,465,062 | +0.02(+0.06%) |
Oct 30, 2006 | 43.74 | 43.88 | 43.65 | 43.78 | 3,632,505 | -0.09(-0.21%) |
Oct 27, 2006 | 44.06 | 44.10 | 43.82 | 43.88 | 9,572,391 | -0.31(-0.69%) |
Oct 26, 2006 | 44.08 | 44.23 | 43.88 | 44.18 | 9,396,702 | +0.34(+0.77%) |
Oct 25, 2006 | 43.60 | 43.91 | 43.55 | 43.85 | 5,346,715 | +0.31(+0.70%) |
Oct 24, 2006 | 43.40 | 43.60 | 43.35 | 43.54 | 5,589,310 | +0.01(+0.01%) |
Oct 23, 2006 | 43.22 | 43.58 | 43.16 | 43.53 | 3,564,316 | +0.04(+0.09%) |
Oct 20, 2006 | 43.50 | 43.53 | 43.25 | 43.50 | 6,085,089 | +0.14(+0.32%) |
Oct 19, 2006 | 43.18 | 43.44 | 43.14 | 43.36 | 7,587,027 | +0.32(+0.75%) |
Oct 18, 2006 | 43.12 | 43.20 | 42.88 | 43.04 | 5,702,745 | +0.11(+0.25%) |
Oct 17, 2006 | 43.00 | 43.01 | 42.72 | 42.93 | 3,726,206 | -0.27(-0.62%) |
Oct 16, 2006 | 43.14 | 43.22 | 43.05 | 43.20 | 6,057,973 | +0.16(+0.38%) |
Oct 13, 2006 | 42.93 | 43.07 | 42.81 | 43.04 | 3,684,009 | +0.06(+0.14%) |
Oct 12, 2006 | 42.65 | 43.02 | 42.65 | 42.97 | 5,548,075 | +0.47(+1.10%) |
Oct 11, 2006 | 42.46 | 42.76 | 42.36 | 42.51 | 3,488,425 | -0.03(-0.07%) |
Oct 10, 2006 | 42.59 | 42.62 | 42.39 | 42.54 | 3,983,562 | +0.06(+0.15%) |
Oct 09, 2006 | 42.36 | 42.52 | 42.29 | 42.48 | 2,682,182 | +0.02(+0.04%) |
Oct 06, 2006 | 42.55 | 42.64 | 42.33 | 42.46 | 7,585,262 | -0.38(-0.89%) |
Oct 05, 2006 | 42.80 | 42.87 | 42.46 | 42.84 | 9,891,358 | +0.02(+0.06%) |
Oct 04, 2006 | 42.28 | 42.83 | 42.24 | 42.81 | 9,070,996 | +0.43(+1.01%) |
Oct 03, 2006 | 42.24 | 42.52 | 42.14 | 42.38 | 6,439,836 | +0.04(+0.09%) |
Oct 02, 2006 | 42.41 | 42.61 | 42.32 | 42.34 | 7,011,185 | +0.12(+0.28%) |
Sep 29, 2006 | 42.29 | 42.32 | 42.17 | 42.23 | 10,305,470 | -0.07(-0.18%) |
Sep 28, 2006 | 42.30 | 42.38 | 42.14 | 42.30 | 5,628,458 | +0.10(+0.24%) |
Sep 27, 2006 | 42.07 | 42.25 | 42.06 | 42.20 | 5,294,088 | +0.32(+0.76%) |
Sep 26, 2006 | 41.63 | 41.95 | 41.63 | 41.88 | 6,493,104 | +0.05(+0.12%) |
Sep 25, 2006 | 41.76 | 41.91 | 41.29 | 41.83 | 9,906,922 | +0.17(+0.42%) |
Sep 22, 2006 | 41.95 | 41.95 | 41.58 | 41.66 | 4,308,306 | -0.21(-0.49%) |
Sep 21, 2006 | 42.05 | 42.08 | 41.78 | 41.86 | 5,229,749 | +0.10(+0.24%) |
Sep 20, 2006 | 41.70 | 41.91 | 41.66 | 41.76 | 4,735,414 | +0.41(+0.98%) |
Sep 19, 2006 | 41.70 | 41.73 | 41.14 | 41.36 | 4,783,387 | -0.39(-0.93%) |
Sep 18, 2006 | 41.68 | 41.82 | 41.47 | 41.75 | 5,197,339 | +0.22(+0.53%) |
Sep 15, 2006 | 41.78 | 41.79 | 41.46 | 41.53 | 5,141,183 | -0.13(-0.31%) |
Sep 14, 2006 | 41.68 | 41.73 | 41.58 | 41.66 | 3,713,531 | +0.06(+0.13%) |
Sep 13, 2006 | 41.51 | 41.73 | 41.43 | 41.60 | 3,579,558 | -0.08(-0.19%) |
Sep 12, 2006 | 41.37 | 41.74 | 41.29 | 41.68 | 6,077,067 | +0.47(+1.15%) |
Sep 11, 2006 | 41.22 | 41.38 | 41.00 | 41.21 | 5,818,427 | -0.25(-0.60%) |
Sep 08, 2006 | 41.43 | 41.55 | 41.36 | 41.46 | 3,578,435 | -0.01(-0.02%) |
Sep 07, 2006 | 41.51 | 41.71 | 41.36 | 41.47 | 5,666,805 | -0.49(-1.16%) |
Sep 06, 2006 | 42.18 | 42.19 | 41.90 | 41.95 | 5,574,228 | -0.65(-1.54%) |
Sep 05, 2006 | 42.62 | 42.71 | 42.46 | 42.61 | 5,428,221 | +0.16(+0.38%) |
Sep 01, 2006 | 42.27 | 42.52 | 42.23 | 42.44 | 4,189,736 | +0.31(+0.74%) |
Aug 31, 2006 | 42.36 | 42.36 | 42.07 | 42.13 | 8,079,598 | +0.00(+0.00%) |
Aug 30, 2006 | 42.31 | 42.31 | 42.06 | 42.13 | 9,412,426 | +0.00(+0.00%) |
Aug 29, 2006 | 42.05 | 42.18 | 41.75 | 42.13 | 5,719,752 | +0.34(+0.81%) |
Aug 28, 2006 | 41.65 | 41.95 | 41.61 | 41.80 | 5,733,069 | +0.17(+0.42%) |
Aug 25, 2006 | 41.65 | 41.74 | 41.53 | 41.62 | 5,921,754 | -0.03(-0.07%) |
Aug 24, 2006 | 41.98 | 42.00 | 41.55 | 41.65 | 4,572,240 | -0.12(-0.28%) |
Aug 23, 2006 | 42.04 | 42.13 | 41.70 | 41.77 | 4,124,434 | -0.15(-0.36%) |
Aug 22, 2006 | 41.88 | 42.06 | 41.76 | 41.92 | 4,095,233 | -0.12(-0.28%) |
Aug 21, 2006 | 42.09 | 42.26 | 42.03 | 42.04 | 5,075,721 | -0.13(-0.31%) |
Aug 18, 2006 | 42.10 | 42.18 | 41.86 | 42.17 | 3,239,893 | +0.17(+0.42%) |
Aug 17, 2006 | 42.10 | 42.26 | 41.91 | 42.00 | 3,953,880 | -0.17(-0.40%) |
Aug 16, 2006 | 42.10 | 42.19 | 41.99 | 42.16 | 4,201,288 | +0.39(+0.94%) |
Aug 15, 2006 | 41.63 | 41.85 | 41.56 | 41.77 | 4,632,568 | +0.89(+2.16%) |
Aug 14, 2006 | 41.07 | 41.23 | 40.88 | 40.89 | 3,563,514 | +0.14(+0.34%) |
Aug 11, 2006 | 40.78 | 40.92 | 40.65 | 40.75 | 3,202,830 | -0.36(-0.86%) |
Aug 10, 2006 | 40.97 | 41.12 | 40.80 | 41.10 | 6,175,260 | +0.09(+0.23%) |
Aug 09, 2006 | 41.37 | 41.55 | 41.00 | 41.01 | 4,918,483 | +0.20(+0.49%) |
Aug 08, 2006 | 40.95 | 41.27 | 40.71 | 40.81 | 4,214,926 | -0.14(-0.35%) |
Aug 07, 2006 | 40.91 | 41.06 | 40.82 | 40.95 | 3,308,083 | -0.26(-0.62%) |
Aug 04, 2006 | 41.47 | 41.63 | 41.06 | 41.21 | 6,493,585 | +0.03(+0.08%) |
Aug 03, 2006 | 40.81 | 41.29 | 40.76 | 41.18 | 6,320,143 | -0.07(-0.17%) |
Aug 02, 2006 | 41.02 | 41.35 | 41.02 | 41.25 | 5,210,014 | +0.45(+1.10%) |