Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.84 | 40.81 | 39.67 | 40.79 | 1,671,900 | +0.95(+2.38%) |
Oct 30, 2006 | 40.00 | 40.46 | 39.72 | 39.84 | 1,446,400 | -0.90(-2.21%) |
Oct 27, 2006 | 41.99 | 42.18 | 40.42 | 40.74 | 1,777,000 | -1.25(-2.98%) |
Oct 26, 2006 | 43.15 | 43.15 | 41.11 | 41.99 | 2,974,000 | +0.16(+0.38%) |
Oct 25, 2006 | 40.95 | 42.07 | 40.21 | 41.83 | 1,586,600 | +1.28(+3.16%) |
Oct 24, 2006 | 39.40 | 40.70 | 39.34 | 40.55 | 1,201,100 | +0.91(+2.30%) |
Oct 23, 2006 | 38.85 | 39.94 | 38.84 | 39.64 | 1,446,800 | +0.79(+2.03%) |
Oct 20, 2006 | 39.34 | 39.60 | 38.69 | 38.85 | 1,357,300 | -0.56(-1.42%) |
Oct 19, 2006 | 38.53 | 39.55 | 38.48 | 39.41 | 1,603,800 | +1.10(+2.87%) |
Oct 18, 2006 | 38.99 | 39.18 | 37.97 | 38.31 | 2,723,000 | -1.37(-3.45%) |
Oct 17, 2006 | 40.66 | 40.81 | 39.27 | 39.68 | 1,161,600 | -1.19(-2.91%) |
Oct 16, 2006 | 39.30 | 40.94 | 39.30 | 40.87 | 1,125,000 | +1.57(+3.99%) |
Oct 13, 2006 | 38.55 | 39.40 | 38.49 | 39.30 | 1,145,900 | +0.95(+2.48%) |
Oct 12, 2006 | 37.63 | 38.53 | 37.63 | 38.35 | 828,500 | +0.74(+1.97%) |
Oct 11, 2006 | 38.35 | 38.61 | 37.50 | 37.61 | 1,190,600 | -1.09(-2.82%) |
Oct 10, 2006 | 37.29 | 38.73 | 37.25 | 38.70 | 1,895,900 | +1.41(+3.78%) |
Oct 09, 2006 | 38.15 | 38.63 | 37.14 | 37.29 | 1,665,700 | +0.02(+0.05%) |
Oct 06, 2006 | 36.99 | 37.43 | 36.45 | 37.27 | 1,655,100 | +0.29(+0.78%) |
Oct 05, 2006 | 37.25 | 37.88 | 36.59 | 36.98 | 1,685,700 | +0.51(+1.40%) |
Oct 04, 2006 | 36.13 | 36.70 | 34.90 | 36.47 | 2,308,500 | +0.22(+0.61%) |
Oct 03, 2006 | 37.00 | 37.01 | 36.03 | 36.25 | 1,943,300 | -1.05(-2.82%) |
Oct 02, 2006 | 38.54 | 38.65 | 37.18 | 37.30 | 1,315,000 | -1.24(-3.22%) |
Sep 29, 2006 | 38.47 | 39.01 | 37.69 | 38.54 | 1,268,900 | +0.06(+0.16%) |
Sep 28, 2006 | 38.64 | 39.10 | 38.01 | 38.48 | 1,442,900 | -0.19(-0.49%) |
Sep 27, 2006 | 37.30 | 38.86 | 37.30 | 38.67 | 3,372,700 | +1.52(+4.09%) |
Sep 26, 2006 | 36.74 | 37.55 | 36.49 | 37.15 | 1,571,300 | +0.42(+1.14%) |
Sep 25, 2006 | 36.45 | 36.93 | 34.99 | 36.73 | 2,251,800 | -0.33(-0.89%) |
Sep 22, 2006 | 38.04 | 38.04 | 37.00 | 37.06 | 1,272,000 | -0.68(-1.80%) |
Sep 21, 2006 | 37.45 | 38.18 | 37.25 | 37.74 | 1,325,500 | +0.90(+2.44%) |
Sep 20, 2006 | 37.72 | 38.25 | 36.64 | 36.84 | 1,419,000 | -1.17(-3.08%) |
Sep 19, 2006 | 38.87 | 39.41 | 37.52 | 38.01 | 1,352,600 | -0.61(-1.58%) |
Sep 18, 2006 | 37.87 | 38.86 | 37.55 | 38.62 | 1,357,900 | +0.98(+2.60%) |
Sep 15, 2006 | 37.60 | 37.84 | 37.18 | 37.64 | 1,508,100 | -0.21(-0.55%) |
Sep 14, 2006 | 39.01 | 39.23 | 37.60 | 37.85 | 1,580,000 | -1.14(-2.92%) |
Sep 13, 2006 | 38.53 | 39.65 | 38.45 | 38.99 | 1,168,800 | +0.61(+1.59%) |
Sep 12, 2006 | 38.70 | 39.76 | 38.20 | 38.38 | 1,431,000 | -0.38(-0.98%) |
Sep 11, 2006 | 39.62 | 39.63 | 38.63 | 38.76 | 1,899,400 | -1.41(-3.51%) |
Sep 08, 2006 | 41.80 | 41.99 | 40.12 | 40.17 | 1,593,600 | -1.73(-4.13%) |
Sep 07, 2006 | 42.43 | 42.48 | 41.57 | 41.90 | 1,700,400 | -0.81(-1.90%) |
Sep 06, 2006 | 43.50 | 43.64 | 42.51 | 42.71 | 1,786,400 | -1.34(-3.04%) |
Sep 05, 2006 | 43.22 | 44.28 | 43.16 | 44.05 | 1,471,400 | -0.23(-0.52%) |
Sep 01, 2006 | 43.25 | 44.50 | 43.25 | 44.28 | 1,186,200 | +1.04(+2.41%) |
Aug 31, 2006 | 43.20 | 43.89 | 42.90 | 43.24 | 1,047,800 | +0.07(+0.16%) |
Aug 30, 2006 | 43.52 | 43.75 | 42.67 | 43.17 | 1,125,900 | -0.45(-1.03%) |
Aug 29, 2006 | 44.22 | 44.22 | 43.23 | 43.62 | 1,792,600 | -0.59(-1.33%) |
Aug 28, 2006 | 44.82 | 45.03 | 43.75 | 44.21 | 1,719,700 | -0.86(-1.91%) |
Aug 25, 2006 | 45.70 | 47.15 | 44.67 | 45.07 | 2,870,900 | +2.05(+4.77%) |
Aug 24, 2006 | 41.36 | 43.02 | 41.18 | 43.02 | 2,282,600 | +1.67(+4.04%) |
Aug 23, 2006 | 41.35 | 41.51 | 40.30 | 41.35 | 2,434,100 | -0.23(-0.55%) |
Aug 22, 2006 | 41.50 | 41.80 | 41.16 | 41.58 | 2,551,100 | +0.20(+0.48%) |
Aug 21, 2006 | 41.87 | 42.30 | 41.34 | 41.38 | 1,961,700 | -0.29(-0.70%) |
Aug 18, 2006 | 41.95 | 42.07 | 41.21 | 41.67 | 3,013,900 | -0.18(-0.43%) |
Aug 17, 2006 | 41.49 | 42.37 | 41.00 | 41.85 | 3,854,700 | -1.60(-3.68%) |
Aug 16, 2006 | 43.88 | 44.59 | 43.22 | 43.45 | 1,125,100 | -0.06(-0.14%) |
Aug 15, 2006 | 43.50 | 43.67 | 42.74 | 43.51 | 1,166,800 | +0.44(+1.02%) |
Aug 14, 2006 | 44.66 | 44.67 | 42.64 | 43.07 | 1,325,000 | -1.60(-3.58%) |
Aug 11, 2006 | 45.15 | 45.67 | 44.60 | 44.67 | 881,500 | -0.37(-0.82%) |
Aug 10, 2006 | 44.96 | 45.36 | 44.36 | 45.04 | 1,480,000 | +0.09(+0.20%) |
Aug 09, 2006 | 44.15 | 45.52 | 44.00 | 44.95 | 1,802,300 | +1.26(+2.88%) |
Aug 08, 2006 | 43.40 | 44.20 | 43.22 | 43.69 | 1,652,500 | +0.29(+0.67%) |
Aug 07, 2006 | 42.87 | 43.84 | 42.54 | 43.40 | 1,314,100 | +0.53(+1.24%) |
Aug 04, 2006 | 43.82 | 43.90 | 42.37 | 42.87 | 1,215,300 | -0.45(-1.04%) |
Aug 03, 2006 | 43.57 | 43.95 | 43.13 | 43.32 | 2,354,400 | -1.07(-2.41%) |
Aug 02, 2006 | 46.00 | 46.38 | 43.78 | 44.39 | 2,531,700 | -1.24(-2.72%) |