Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.99 | 43.17 | 42.93 | 43.06 | 4,542,978 | +0.02(+0.06%) |
Oct 30, 2006 | 42.99 | 43.13 | 42.90 | 43.03 | 3,695,893 | -0.09(-0.21%) |
Oct 27, 2006 | 43.31 | 43.35 | 43.06 | 43.12 | 9,739,431 | -0.30(-0.69%) |
Oct 26, 2006 | 43.32 | 43.47 | 43.13 | 43.43 | 9,560,676 | +0.33(+0.77%) |
Oct 25, 2006 | 42.85 | 43.16 | 42.81 | 43.09 | 5,440,016 | +0.30(+0.70%) |
Oct 24, 2006 | 42.66 | 42.85 | 42.61 | 42.79 | 5,686,844 | +0.01(+0.01%) |
Oct 23, 2006 | 42.48 | 42.84 | 42.42 | 42.79 | 3,626,514 | +0.04(+0.09%) |
Oct 20, 2006 | 42.75 | 42.78 | 42.51 | 42.75 | 6,191,275 | +0.13(+0.32%) |
Oct 19, 2006 | 42.44 | 42.69 | 42.40 | 42.62 | 7,719,422 | +0.32(+0.75%) |
Oct 18, 2006 | 42.38 | 42.46 | 42.14 | 42.30 | 5,802,259 | +0.10(+0.25%) |
Oct 17, 2006 | 42.26 | 42.27 | 41.99 | 42.19 | 3,791,229 | -0.26(-0.62%) |
Oct 16, 2006 | 42.40 | 42.48 | 42.32 | 42.46 | 6,163,686 | +0.16(+0.38%) |
Oct 13, 2006 | 42.19 | 42.33 | 42.07 | 42.30 | 3,748,295 | +0.06(+0.15%) |
Oct 12, 2006 | 41.92 | 42.28 | 41.92 | 42.24 | 5,644,890 | +0.46(+1.10%) |
Oct 11, 2006 | 41.73 | 42.02 | 41.63 | 41.78 | 3,549,298 | -0.03(-0.07%) |
Oct 10, 2006 | 41.86 | 41.89 | 41.66 | 41.81 | 4,053,076 | +0.06(+0.15%) |
Oct 09, 2006 | 41.63 | 41.79 | 41.57 | 41.75 | 2,728,986 | +0.02(+0.04%) |
Oct 06, 2006 | 41.82 | 41.91 | 41.61 | 41.73 | 7,717,627 | -0.37(-0.89%) |
Oct 05, 2006 | 42.07 | 42.14 | 41.73 | 42.10 | 10,063,964 | +0.02(+0.06%) |
Oct 04, 2006 | 41.55 | 42.10 | 41.51 | 42.08 | 9,229,287 | +0.42(+1.01%) |
Oct 03, 2006 | 41.51 | 41.79 | 41.42 | 41.65 | 6,552,212 | +0.04(+0.09%) |
Oct 02, 2006 | 41.69 | 41.88 | 41.59 | 41.62 | 7,133,532 | +0.12(+0.28%) |
Sep 29, 2006 | 41.56 | 41.59 | 41.45 | 41.50 | 10,485,303 | -0.07(-0.18%) |
Sep 28, 2006 | 41.58 | 41.65 | 41.42 | 41.58 | 5,726,676 | +0.10(+0.24%) |
Sep 27, 2006 | 41.35 | 41.53 | 41.34 | 41.48 | 5,386,471 | +0.31(+0.76%) |
Sep 26, 2006 | 40.92 | 41.23 | 40.92 | 41.16 | 6,606,410 | +0.05(+0.12%) |
Sep 25, 2006 | 41.04 | 41.19 | 40.58 | 41.12 | 10,079,799 | +0.17(+0.42%) |
Sep 22, 2006 | 41.23 | 41.23 | 40.86 | 40.94 | 4,383,486 | -0.20(-0.49%) |
Sep 21, 2006 | 41.33 | 41.35 | 41.06 | 41.15 | 5,321,009 | +0.10(+0.24%) |
Sep 20, 2006 | 40.98 | 41.19 | 40.95 | 41.05 | 4,818,048 | +0.40(+0.98%) |
Sep 19, 2006 | 40.98 | 41.01 | 40.43 | 40.65 | 4,866,858 | -0.38(-0.93%) |
Sep 18, 2006 | 40.97 | 41.10 | 40.76 | 41.03 | 5,288,034 | +0.21(+0.53%) |
Sep 15, 2006 | 41.06 | 41.07 | 40.75 | 40.82 | 5,230,897 | -0.13(-0.31%) |
Sep 14, 2006 | 40.97 | 41.02 | 40.87 | 40.94 | 3,778,333 | +0.06(+0.13%) |
Sep 13, 2006 | 40.80 | 41.01 | 40.72 | 40.89 | 3,642,022 | -0.08(-0.19%) |
Sep 12, 2006 | 40.66 | 41.02 | 40.58 | 40.97 | 6,183,113 | +0.47(+1.15%) |
Sep 11, 2006 | 40.52 | 40.67 | 40.30 | 40.50 | 5,919,960 | -0.25(-0.60%) |
Sep 08, 2006 | 40.72 | 40.83 | 40.65 | 40.75 | 3,640,879 | -0.01(-0.01%) |
Sep 07, 2006 | 40.80 | 40.99 | 40.65 | 40.75 | 5,765,692 | -0.48(-1.16%) |
Sep 06, 2006 | 41.46 | 41.47 | 41.18 | 41.23 | 5,671,499 | -0.64(-1.54%) |
Sep 05, 2006 | 41.89 | 41.97 | 41.73 | 41.88 | 5,522,945 | +0.16(+0.38%) |
Sep 01, 2006 | 41.54 | 41.79 | 41.50 | 41.72 | 4,262,848 | +0.31(+0.74%) |
Aug 31, 2006 | 41.63 | 41.63 | 41.35 | 41.41 | 8,220,588 | +0.00(+0.00%) |
Aug 30, 2006 | 41.58 | 41.58 | 41.34 | 41.41 | 9,576,675 | +0.00(+0.00%) |
Aug 29, 2006 | 41.32 | 41.46 | 41.03 | 41.41 | 5,819,563 | +0.33(+0.81%) |
Aug 28, 2006 | 40.94 | 41.23 | 40.90 | 41.08 | 5,833,113 | +0.17(+0.42%) |
Aug 25, 2006 | 40.93 | 41.02 | 40.82 | 40.91 | 6,025,090 | -0.03(-0.07%) |
Aug 24, 2006 | 41.26 | 41.28 | 40.83 | 40.94 | 4,652,026 | -0.12(-0.28%) |
Aug 23, 2006 | 41.32 | 41.41 | 40.98 | 41.05 | 4,196,406 | -0.15(-0.36%) |
Aug 22, 2006 | 41.16 | 41.34 | 41.04 | 41.20 | 4,166,695 | -0.12(-0.28%) |
Aug 21, 2006 | 41.37 | 41.53 | 41.31 | 41.32 | 5,164,293 | -0.13(-0.31%) |
Aug 18, 2006 | 41.38 | 41.46 | 41.15 | 41.45 | 3,296,430 | +0.17(+0.42%) |
Aug 17, 2006 | 41.38 | 41.53 | 41.20 | 41.28 | 4,022,876 | -0.17(-0.40%) |
Aug 16, 2006 | 41.38 | 41.47 | 41.27 | 41.44 | 4,274,601 | +0.39(+0.94%) |
Aug 15, 2006 | 40.92 | 41.13 | 40.85 | 41.05 | 4,713,407 | +0.87(+2.16%) |
Aug 14, 2006 | 40.36 | 40.52 | 40.18 | 40.18 | 3,625,698 | +0.13(+0.34%) |
Aug 11, 2006 | 40.08 | 40.22 | 39.95 | 40.05 | 3,258,720 | -0.35(-0.86%) |
Aug 10, 2006 | 40.26 | 40.41 | 40.11 | 40.40 | 6,283,019 | +0.09(+0.23%) |
Aug 09, 2006 | 40.66 | 40.84 | 40.30 | 40.31 | 5,004,312 | +0.20(+0.49%) |
Aug 08, 2006 | 40.25 | 40.56 | 40.01 | 40.11 | 4,288,477 | -0.14(-0.35%) |
Aug 07, 2006 | 40.21 | 40.36 | 40.12 | 40.25 | 3,365,810 | -0.25(-0.62%) |
Aug 04, 2006 | 40.76 | 40.92 | 40.36 | 40.50 | 6,606,900 | +0.03(+0.08%) |
Aug 03, 2006 | 40.11 | 40.58 | 40.06 | 40.47 | 6,430,430 | -0.07(-0.17%) |
Aug 02, 2006 | 40.32 | 40.64 | 40.32 | 40.54 | 5,300,930 | +0.44(+1.10%) |