Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.41 | 46.41 | 46.02 | 46.14 | 17,457,912 | -0.21(-0.44%) |
Oct 30, 2006 | 46.77 | 46.80 | 46.24 | 46.34 | 13,403,497 | -0.32(-0.69%) |
Oct 27, 2006 | 46.96 | 46.99 | 46.55 | 46.66 | 11,607,102 | -0.45(-0.94%) |
Oct 26, 2006 | 47.12 | 47.16 | 46.60 | 47.11 | 11,937,398 | -0.01(-0.01%) |
Oct 25, 2006 | 47.06 | 47.20 | 46.87 | 47.12 | 10,236,689 | +0.05(+0.12%) |
Oct 24, 2006 | 46.96 | 47.14 | 46.73 | 47.06 | 15,855,225 | -0.24(-0.51%) |
Oct 23, 2006 | 46.79 | 47.51 | 46.77 | 47.30 | 13,061,953 | +0.33(+0.70%) |
Oct 20, 2006 | 46.82 | 47.33 | 46.73 | 46.97 | 17,624,886 | +0.40(+0.85%) |
Oct 19, 2006 | 46.55 | 46.70 | 46.44 | 46.58 | 12,582,651 | -0.08(-0.16%) |
Oct 18, 2006 | 45.65 | 46.65 | 45.52 | 46.65 | 26,119,962 | +1.42(+3.13%) |
Oct 17, 2006 | 44.93 | 45.52 | 44.84 | 45.23 | 22,367,356 | +0.79(+1.77%) |
Oct 16, 2006 | 44.53 | 44.55 | 44.29 | 44.45 | 9,286,705 | +0.24(+0.54%) |
Oct 13, 2006 | 45.00 | 45.00 | 44.15 | 44.21 | 9,369,242 | -0.18(-0.40%) |
Oct 12, 2006 | 44.65 | 44.69 | 44.34 | 44.39 | 11,543,556 | -0.18(-0.40%) |
Oct 11, 2006 | 44.42 | 44.63 | 44.36 | 44.56 | 7,093,399 | +0.10(+0.22%) |
Oct 10, 2006 | 44.39 | 44.48 | 44.29 | 44.47 | 8,833,698 | +0.06(+0.14%) |
Oct 09, 2006 | 44.43 | 44.49 | 44.26 | 44.41 | 8,101,379 | -0.13(-0.29%) |
Oct 06, 2006 | 44.50 | 44.60 | 44.40 | 44.54 | 10,422,361 | -0.03(-0.08%) |
Oct 05, 2006 | 44.70 | 44.93 | 44.57 | 44.57 | 11,684,381 | -0.49(-1.09%) |
Oct 04, 2006 | 44.86 | 45.10 | 44.75 | 45.06 | 9,010,898 | +0.23(+0.50%) |
Oct 03, 2006 | 44.54 | 44.96 | 44.48 | 44.84 | 10,145,386 | +0.28(+0.63%) |
Oct 02, 2006 | 44.49 | 44.72 | 44.45 | 44.56 | 9,111,258 | +0.10(+0.23%) |
Sep 29, 2006 | 44.45 | 44.50 | 44.26 | 44.45 | 11,206,540 | +0.03(+0.06%) |
Sep 28, 2006 | 44.41 | 44.52 | 44.36 | 44.43 | 7,329,909 | +0.05(+0.12%) |
Sep 27, 2006 | 44.18 | 44.41 | 44.17 | 44.37 | 8,069,971 | +0.10(+0.23%) |
Sep 26, 2006 | 44.08 | 44.30 | 44.05 | 44.27 | 8,610,482 | +0.33(+0.75%) |
Sep 25, 2006 | 43.98 | 44.04 | 43.82 | 43.94 | 8,397,491 | +0.16(+0.36%) |
Sep 22, 2006 | 43.84 | 43.89 | 43.71 | 43.78 | 8,187,715 | -0.18(-0.42%) |
Sep 21, 2006 | 43.93 | 44.09 | 43.84 | 43.97 | 10,820,294 | +0.03(+0.06%) |
Sep 20, 2006 | 44.08 | 44.15 | 43.91 | 43.94 | 9,177,142 | +0.01(+0.02%) |
Sep 19, 2006 | 43.92 | 43.95 | 43.78 | 43.93 | 7,664,734 | +0.01(+0.03%) |
Sep 18, 2006 | 43.95 | 44.04 | 43.74 | 43.92 | 10,190,964 | +0.25(+0.58%) |
Sep 15, 2006 | 43.54 | 43.91 | 43.54 | 43.67 | 14,106,745 | +0.04(+0.09%) |
Sep 14, 2006 | 43.64 | 43.71 | 43.41 | 43.63 | 7,879,331 | -0.05(-0.13%) |
Sep 13, 2006 | 43.78 | 43.83 | 43.66 | 43.68 | 9,182,401 | -0.01(-0.03%) |
Sep 12, 2006 | 43.78 | 43.87 | 43.63 | 43.69 | 10,217,698 | -0.14(-0.33%) |
Sep 11, 2006 | 43.57 | 43.85 | 43.53 | 43.84 | 7,613,312 | +0.31(+0.71%) |
Sep 08, 2006 | 43.48 | 43.64 | 43.39 | 43.53 | 8,639,845 | +0.09(+0.20%) |
Sep 07, 2006 | 43.48 | 43.61 | 43.30 | 43.44 | 10,803,348 | -0.31(-0.72%) |
Sep 06, 2006 | 43.81 | 43.98 | 43.76 | 43.76 | 12,431,454 | -0.27(-0.61%) |
Sep 05, 2006 | 44.22 | 44.32 | 43.95 | 44.02 | 10,360,860 | -0.28(-0.63%) |
Sep 01, 2006 | 44.41 | 44.42 | 44.21 | 44.30 | 6,856,013 | +0.04(+0.09%) |
Aug 31, 2006 | 44.26 | 44.32 | 44.10 | 44.26 | 6,738,854 | +0.04(+0.09%) |
Aug 30, 2006 | 44.30 | 44.36 | 44.22 | 44.22 | 6,478,094 | +0.00(+0.00%) |
Aug 29, 2006 | 44.15 | 44.26 | 44.02 | 44.22 | 7,761,441 | +0.01(+0.03%) |
Aug 28, 2006 | 44.35 | 44.41 | 44.19 | 44.21 | 8,730,125 | -0.06(-0.14%) |
Aug 25, 2006 | 44.31 | 44.42 | 44.23 | 44.27 | 8,126,067 | -0.23(-0.51%) |
Aug 24, 2006 | 44.02 | 44.58 | 43.97 | 44.49 | 15,588,475 | +0.75(+1.71%) |
Aug 23, 2006 | 43.81 | 43.85 | 43.67 | 43.75 | 9,631,171 | -0.17(-0.39%) |
Aug 22, 2006 | 43.97 | 44.04 | 43.83 | 43.92 | 12,094,146 | -0.08(-0.17%) |
Aug 21, 2006 | 44.00 | 44.21 | 43.94 | 44.00 | 10,701,966 | -0.10(-0.23%) |
Aug 18, 2006 | 44.08 | 44.22 | 43.91 | 44.10 | 10,497,449 | +0.13(+0.30%) |
Aug 17, 2006 | 44.26 | 44.28 | 43.90 | 43.97 | 12,391,135 | -0.26(-0.59%) |
Aug 16, 2006 | 44.14 | 44.32 | 44.10 | 44.23 | 8,336,136 | +0.14(+0.31%) |
Aug 15, 2006 | 43.81 | 44.14 | 43.71 | 44.09 | 10,507,674 | +0.34(+0.78%) |
Aug 14, 2006 | 43.78 | 43.81 | 43.63 | 43.75 | 10,773,839 | +0.30(+0.69%) |
Aug 11, 2006 | 43.51 | 43.67 | 43.40 | 43.45 | 10,977,042 | -0.05(-0.13%) |
Aug 10, 2006 | 43.37 | 43.64 | 43.33 | 43.50 | 7,943,170 | +0.16(+0.36%) |
Aug 09, 2006 | 43.59 | 43.62 | 43.15 | 43.34 | 8,946,183 | -0.16(-0.38%) |
Aug 08, 2006 | 43.41 | 43.61 | 43.40 | 43.51 | 7,649,687 | +0.20(+0.46%) |
Aug 07, 2006 | 43.49 | 43.43 | 43.24 | 43.31 | 9,223,158 | -0.18(-0.41%) |
Aug 04, 2006 | 43.30 | 43.61 | 43.25 | 43.49 | 9,719,551 | +0.31(+0.71%) |
Aug 03, 2006 | 43.19 | 43.36 | 43.15 | 43.18 | 9,585,154 | -0.05(-0.11%) |
Aug 02, 2006 | 43.19 | 43.26 | 43.04 | 43.23 | 10,826,722 | +0.32(+0.75%) |