Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.75 | 46.90 | 45.47 | 45.78 | 485,300 | -0.79(-1.70%) |
Oct 30, 2006 | 46.67 | 47.10 | 46.19 | 46.57 | 467,900 | -0.13(-0.28%) |
Oct 27, 2006 | 48.00 | 48.00 | 46.53 | 46.70 | 551,700 | -1.30(-2.71%) |
Oct 26, 2006 | 48.25 | 48.88 | 47.46 | 48.00 | 920,900 | +0.45(+0.95%) |
Oct 25, 2006 | 46.40 | 48.06 | 46.21 | 47.55 | 737,100 | +0.73(+1.56%) |
Oct 24, 2006 | 45.37 | 47.15 | 45.36 | 46.82 | 585,400 | +0.51(+1.10%) |
Oct 23, 2006 | 46.87 | 47.05 | 46.01 | 46.31 | 394,900 | -0.55(-1.17%) |
Oct 20, 2006 | 47.28 | 47.33 | 46.07 | 46.86 | 450,600 | -0.11(-0.23%) |
Oct 19, 2006 | 47.00 | 47.62 | 46.24 | 46.97 | 514,500 | +0.55(+1.18%) |
Oct 18, 2006 | 47.50 | 47.77 | 46.08 | 46.42 | 453,000 | -0.16(-0.34%) |
Oct 17, 2006 | 46.85 | 47.44 | 46.12 | 46.58 | 551,900 | -0.64(-1.36%) |
Oct 16, 2006 | 46.85 | 48.00 | 46.47 | 47.22 | 467,400 | +0.78(+1.68%) |
Oct 13, 2006 | 47.43 | 47.53 | 46.18 | 46.44 | 569,900 | -1.55(-3.23%) |
Oct 12, 2006 | 46.24 | 48.14 | 46.24 | 47.99 | 513,000 | +2.15(+4.69%) |
Oct 11, 2006 | 46.02 | 46.47 | 45.03 | 45.84 | 760,300 | -0.36(-0.78%) |
Oct 10, 2006 | 45.15 | 46.64 | 44.92 | 46.20 | 974,000 | +1.76(+3.96%) |
Oct 09, 2006 | 43.00 | 44.83 | 42.44 | 44.44 | 585,500 | +1.34(+3.11%) |
Oct 06, 2006 | 43.30 | 43.31 | 42.55 | 43.10 | 357,800 | -0.20(-0.46%) |
Oct 05, 2006 | 43.69 | 44.18 | 42.54 | 43.30 | 449,900 | -0.38(-0.87%) |
Oct 04, 2006 | 42.00 | 43.99 | 41.40 | 43.68 | 513,500 | +1.68(+4.00%) |
Oct 03, 2006 | 42.19 | 42.59 | 41.30 | 42.00 | 465,500 | -0.18(-0.43%) |
Oct 02, 2006 | 41.61 | 43.05 | 41.00 | 42.18 | 528,100 | +0.57(+1.37%) |
Sep 29, 2006 | 42.89 | 43.41 | 41.53 | 41.61 | 565,800 | -0.97(-2.28%) |
Sep 28, 2006 | 42.68 | 43.32 | 41.79 | 42.58 | 483,400 | -0.10(-0.23%) |
Sep 27, 2006 | 43.80 | 45.19 | 42.33 | 42.68 | 888,600 | -1.34(-3.04%) |
Sep 26, 2006 | 42.10 | 44.90 | 42.02 | 44.02 | 958,700 | +1.57(+3.70%) |
Sep 25, 2006 | 40.99 | 42.65 | 40.32 | 42.45 | 621,000 | +1.46(+3.56%) |
Sep 22, 2006 | 40.40 | 41.39 | 39.62 | 40.99 | 785,100 | +0.29(+0.71%) |
Sep 21, 2006 | 42.10 | 42.76 | 40.45 | 40.70 | 574,900 | -1.37(-3.26%) |
Sep 20, 2006 | 42.60 | 43.24 | 41.81 | 42.07 | 448,000 | -0.53(-1.24%) |
Sep 19, 2006 | 44.28 | 44.49 | 41.75 | 42.60 | 970,400 | -1.68(-3.79%) |
Sep 18, 2006 | 44.60 | 44.72 | 42.66 | 44.28 | 1,049,000 | +0.76(+1.75%) |
Sep 15, 2006 | 43.00 | 43.80 | 42.17 | 43.52 | 1,011,100 | +1.66(+3.97%) |
Sep 14, 2006 | 41.73 | 42.08 | 40.68 | 41.86 | 456,100 | +0.13(+0.31%) |
Sep 13, 2006 | 41.65 | 42.30 | 41.42 | 41.73 | 597,400 | -0.32(-0.76%) |
Sep 12, 2006 | 39.31 | 42.17 | 39.00 | 42.05 | 1,009,700 | +2.75(+7.00%) |
Sep 11, 2006 | 38.50 | 40.30 | 37.56 | 39.30 | 725,100 | +0.30(+0.77%) |
Sep 08, 2006 | 38.32 | 39.40 | 38.02 | 39.00 | 506,600 | -0.04(-0.10%) |
Sep 07, 2006 | 37.40 | 39.83 | 36.83 | 39.04 | 1,036,800 | +0.68(+1.77%) |
Sep 06, 2006 | 39.62 | 39.78 | 38.35 | 38.36 | 1,247,100 | -2.14(-5.28%) |
Sep 05, 2006 | 40.70 | 40.70 | 40.09 | 40.50 | 376,900 | -0.05(-0.12%) |
Sep 01, 2006 | 41.35 | 41.47 | 39.91 | 40.55 | 311,300 | -0.40(-0.98%) |
Aug 31, 2006 | 40.52 | 41.39 | 40.12 | 40.95 | 322,100 | +0.44(+1.09%) |
Aug 30, 2006 | 40.75 | 40.94 | 39.88 | 40.51 | 250,300 | -0.42(-1.03%) |
Aug 29, 2006 | 41.25 | 41.25 | 39.84 | 40.93 | 575,800 | -0.32(-0.78%) |
Aug 28, 2006 | 40.05 | 41.60 | 40.05 | 41.25 | 439,500 | +1.27(+3.18%) |
Aug 25, 2006 | 40.00 | 40.44 | 39.40 | 39.98 | 421,600 | -0.22(-0.55%) |
Aug 24, 2006 | 38.66 | 40.34 | 38.16 | 40.20 | 769,500 | +1.55(+4.01%) |
Aug 23, 2006 | 40.25 | 40.44 | 38.48 | 38.65 | 694,400 | -1.81(-4.47%) |
Aug 22, 2006 | 40.70 | 41.41 | 40.02 | 40.46 | 618,500 | +0.21(+0.52%) |
Aug 21, 2006 | 41.87 | 41.89 | 40.06 | 40.25 | 551,900 | -2.20(-5.18%) |
Aug 18, 2006 | 41.70 | 42.45 | 40.76 | 42.45 | 440,300 | +0.96(+2.31%) |
Aug 17, 2006 | 41.83 | 42.95 | 41.25 | 41.49 | 721,400 | -0.81(-1.91%) |
Aug 16, 2006 | 40.38 | 42.42 | 40.20 | 42.30 | 635,100 | +2.17(+5.41%) |
Aug 15, 2006 | 39.45 | 40.57 | 38.90 | 40.13 | 630,700 | +1.82(+4.75%) |
Aug 14, 2006 | 39.67 | 39.68 | 38.08 | 38.31 | 372,100 | -0.54(-1.39%) |
Aug 11, 2006 | 39.03 | 39.21 | 38.73 | 38.85 | 511,600 | -0.57(-1.45%) |
Aug 10, 2006 | 38.50 | 39.88 | 38.27 | 39.42 | 572,900 | +0.68(+1.76%) |
Aug 09, 2006 | 40.13 | 40.14 | 38.02 | 38.74 | 902,600 | -1.53(-3.80%) |
Aug 08, 2006 | 42.06 | 42.70 | 39.95 | 40.27 | 675,800 | -1.69(-4.03%) |
Aug 07, 2006 | 41.51 | 42.85 | 40.84 | 41.96 | 556,600 | +0.45(+1.08%) |
Aug 04, 2006 | 41.21 | 43.52 | 40.45 | 41.51 | 994,500 | +0.30(+0.73%) |
Aug 03, 2006 | 38.80 | 41.69 | 38.52 | 41.21 | 615,400 | +2.01(+5.13%) |
Aug 02, 2006 | 38.98 | 39.95 | 38.76 | 39.20 | 498,600 | +0.53(+1.37%) |