Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.78 | 45.35 | 43.63 | 45.26 | 3,909,976 | +1.30(+2.95%) |
Oct 30, 2006 | 42.92 | 44.08 | 42.88 | 43.96 | 2,330,034 | +0.47(+1.09%) |
Oct 27, 2006 | 43.66 | 43.91 | 43.41 | 43.48 | 1,728,968 | -0.77(-1.74%) |
Oct 26, 2006 | 41.65 | 44.68 | 41.65 | 44.25 | 4,845,928 | +2.70(+6.51%) |
Oct 25, 2006 | 40.99 | 41.55 | 40.76 | 41.55 | 2,172,224 | +0.35(+0.84%) |
Oct 24, 2006 | 40.84 | 41.42 | 40.80 | 41.20 | 2,150,834 | +0.37(+0.90%) |
Oct 23, 2006 | 41.71 | 41.80 | 40.46 | 40.84 | 2,794,540 | -1.43(-3.37%) |
Oct 20, 2006 | 42.19 | 42.28 | 41.92 | 42.26 | 617,498 | -0.04(-0.08%) |
Oct 19, 2006 | 42.35 | 42.35 | 41.89 | 42.30 | 749,809 | +0.30(+0.71%) |
Oct 18, 2006 | 42.35 | 42.35 | 41.73 | 42.00 | 2,162,733 | -0.42(-1.00%) |
Oct 17, 2006 | 42.43 | 42.63 | 42.23 | 42.43 | 1,290,103 | -0.18(-0.43%) |
Oct 16, 2006 | 42.35 | 42.61 | 42.14 | 42.61 | 1,001,682 | +0.25(+0.60%) |
Oct 13, 2006 | 41.93 | 42.53 | 41.76 | 42.35 | 1,566,767 | +0.42(+1.01%) |
Oct 12, 2006 | 41.20 | 41.93 | 41.08 | 41.93 | 1,156,092 | +0.73(+1.78%) |
Oct 11, 2006 | 40.94 | 41.38 | 40.46 | 41.20 | 869,513 | +0.13(+0.31%) |
Oct 10, 2006 | 41.47 | 41.49 | 40.79 | 41.07 | 1,522,002 | -0.39(-0.94%) |
Oct 09, 2006 | 41.12 | 41.54 | 41.01 | 41.46 | 524,144 | +0.38(+0.93%) |
Oct 06, 2006 | 41.17 | 41.37 | 40.93 | 41.08 | 654,897 | -0.10(-0.24%) |
Oct 05, 2006 | 40.87 | 41.22 | 40.84 | 41.18 | 444,814 | +0.32(+0.80%) |
Oct 04, 2006 | 40.88 | 40.93 | 40.52 | 40.85 | 1,265,171 | -0.28(-0.67%) |
Oct 03, 2006 | 41.05 | 41.37 | 40.67 | 41.13 | 775,875 | +0.09(+0.22%) |
Oct 02, 2006 | 40.63 | 41.15 | 40.61 | 41.03 | 632,656 | +0.13(+0.31%) |
Sep 29, 2006 | 40.17 | 41.05 | 40.17 | 40.91 | 990,208 | +0.58(+1.44%) |
Sep 28, 2006 | 40.49 | 40.63 | 40.03 | 40.33 | 847,697 | -0.16(-0.38%) |
Sep 27, 2006 | 40.60 | 40.92 | 40.38 | 40.48 | 930,568 | -0.09(-0.23%) |
Sep 26, 2006 | 40.77 | 40.81 | 40.48 | 40.58 | 551,768 | +0.47(+1.16%) |
Sep 25, 2006 | 39.87 | 40.24 | 39.80 | 40.11 | 845,997 | -0.23(-0.58%) |
Sep 22, 2006 | 40.94 | 40.94 | 40.16 | 40.34 | 988,791 | -0.54(-1.33%) |
Sep 21, 2006 | 41.33 | 41.37 | 40.72 | 40.89 | 749,668 | -0.52(-1.24%) |
Sep 20, 2006 | 41.11 | 41.84 | 41.03 | 41.40 | 1,550,192 | +0.41(+1.00%) |
Sep 19, 2006 | 40.70 | 41.07 | 40.57 | 40.99 | 811,715 | +0.39(+0.96%) |
Sep 18, 2006 | 40.79 | 41.12 | 40.48 | 40.60 | 1,055,372 | +0.01(+0.03%) |
Sep 15, 2006 | 39.69 | 40.59 | 39.68 | 40.59 | 1,552,601 | +1.02(+2.59%) |
Sep 14, 2006 | 39.00 | 39.60 | 39.00 | 39.57 | 1,195,474 | +0.33(+0.85%) |
Sep 13, 2006 | 39.15 | 39.43 | 39.09 | 39.23 | 844,014 | +0.20(+0.51%) |
Sep 12, 2006 | 38.80 | 39.08 | 38.54 | 39.04 | 1,055,088 | +0.23(+0.60%) |
Sep 11, 2006 | 39.21 | 39.45 | 38.80 | 38.80 | 984,966 | -0.33(-0.85%) |
Sep 08, 2006 | 39.09 | 39.25 | 38.87 | 39.14 | 695,978 | +0.08(+0.22%) |
Sep 07, 2006 | 38.69 | 39.10 | 38.68 | 39.05 | 862,855 | +0.44(+1.13%) |
Sep 06, 2006 | 39.36 | 39.36 | 38.20 | 38.61 | 1,189,383 | -0.75(-1.90%) |
Sep 05, 2006 | 39.62 | 39.64 | 39.04 | 39.36 | 571,459 | -0.07(-0.18%) |
Sep 01, 2006 | 39.53 | 39.72 | 39.37 | 39.43 | 718,219 | -0.34(-0.85%) |
Aug 31, 2006 | 39.21 | 39.81 | 39.11 | 39.77 | 1,457,688 | +0.65(+1.66%) |
Aug 30, 2006 | 38.97 | 39.25 | 38.83 | 39.12 | 662,971 | +0.11(+0.27%) |
Aug 29, 2006 | 37.80 | 39.02 | 37.79 | 39.02 | 1,343,793 | +1.38(+3.66%) |
Aug 28, 2006 | 37.03 | 37.65 | 36.93 | 37.64 | 605,882 | +0.65(+1.76%) |
Aug 25, 2006 | 37.03 | 37.41 | 36.92 | 36.99 | 574,150 | -0.04(-0.10%) |
Aug 24, 2006 | 37.06 | 37.26 | 36.85 | 37.03 | 1,362,634 | -0.03(-0.08%) |
Aug 23, 2006 | 38.42 | 38.42 | 37.05 | 37.05 | 1,432,047 | -1.31(-3.42%) |
Aug 22, 2006 | 38.39 | 38.62 | 38.08 | 38.37 | 611,832 | -0.64(-1.63%) |
Aug 21, 2006 | 38.66 | 39.28 | 38.39 | 39.00 | 664,388 | +0.35(+0.91%) |
Aug 18, 2006 | 38.47 | 38.75 | 38.09 | 38.65 | 627,698 | +0.17(+0.44%) |
Aug 17, 2006 | 38.95 | 38.95 | 38.32 | 38.48 | 545,818 | -0.47(-1.21%) |
Aug 16, 2006 | 38.18 | 38.95 | 38.18 | 38.95 | 791,033 | +0.76(+2.00%) |
Aug 15, 2006 | 37.77 | 38.37 | 37.77 | 38.19 | 405,007 | +0.37(+0.97%) |
Aug 14, 2006 | 38.14 | 38.25 | 37.78 | 37.82 | 327,944 | -0.22(-0.58%) |
Aug 11, 2006 | 37.52 | 38.14 | 37.52 | 38.04 | 803,924 | +0.45(+1.20%) |
Aug 10, 2006 | 37.84 | 37.85 | 37.40 | 37.59 | 733,943 | -0.35(-0.91%) |
Aug 09, 2006 | 38.33 | 38.49 | 37.92 | 37.94 | 672,604 | -0.40(-1.03%) |
Aug 08, 2006 | 38.73 | 39.11 | 38.25 | 38.33 | 725,585 | -0.06(-0.15%) |
Aug 07, 2006 | 38.44 | 38.55 | 38.18 | 38.39 | 673,313 | -0.21(-0.55%) |
Aug 04, 2006 | 38.43 | 38.74 | 37.87 | 38.60 | 669,488 | +0.20(+0.53%) |
Aug 03, 2006 | 38.19 | 38.50 | 37.68 | 38.39 | 669,630 | +0.41(+1.08%) |
Aug 02, 2006 | 38.12 | 38.79 | 37.94 | 37.99 | 916,402 | -0.09(-0.24%) |