Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.47 | 41.59 | 41.24 | 41.27 | 15,380,124 | -0.04(-0.09%) |
Oct 30, 2006 | 41.06 | 41.42 | 41.05 | 41.31 | 9,752,724 | +0.17(+0.41%) |
Oct 27, 2006 | 41.39 | 41.41 | 41.07 | 41.14 | 12,006,164 | -0.37(-0.89%) |
Oct 26, 2006 | 41.36 | 41.51 | 41.13 | 41.51 | 12,989,360 | +0.14(+0.33%) |
Oct 25, 2006 | 41.02 | 41.44 | 41.02 | 41.37 | 15,114,222 | +0.44(+1.07%) |
Oct 24, 2006 | 40.95 | 41.06 | 40.69 | 40.93 | 18,615,454 | -0.18(-0.43%) |
Oct 23, 2006 | 40.82 | 41.34 | 40.78 | 41.11 | 19,536,384 | +0.03(+0.07%) |
Oct 20, 2006 | 40.85 | 41.12 | 40.41 | 41.08 | 21,611,122 | +0.28(+0.68%) |
Oct 19, 2006 | 41.15 | 41.15 | 40.47 | 40.80 | 21,002,302 | -0.42(-1.02%) |
Oct 18, 2006 | 41.31 | 41.32 | 40.86 | 41.22 | 16,209,287 | +0.10(+0.24%) |
Oct 17, 2006 | 40.85 | 41.23 | 40.54 | 41.12 | 13,143,523 | -0.02(-0.06%) |
Oct 16, 2006 | 41.60 | 41.64 | 41.15 | 41.15 | 11,270,856 | -0.52(-1.25%) |
Oct 13, 2006 | 41.52 | 41.74 | 41.28 | 41.67 | 10,379,426 | +0.10(+0.24%) |
Oct 12, 2006 | 41.64 | 41.80 | 41.48 | 41.57 | 12,304,308 | +0.17(+0.41%) |
Oct 11, 2006 | 41.54 | 41.54 | 41.10 | 41.40 | 16,297,399 | -0.45(-1.08%) |
Oct 10, 2006 | 41.79 | 41.87 | 41.58 | 41.85 | 13,877,003 | +0.09(+0.22%) |
Oct 09, 2006 | 41.43 | 41.78 | 41.41 | 41.76 | 7,683,339 | +0.21(+0.50%) |
Oct 06, 2006 | 41.64 | 41.73 | 41.45 | 41.55 | 11,707,628 | -0.21(-0.51%) |
Oct 05, 2006 | 41.80 | 42.03 | 41.57 | 41.77 | 11,296,310 | -0.23(-0.55%) |
Oct 04, 2006 | 41.59 | 42.02 | 41.48 | 42.00 | 16,410,051 | +0.31(+0.75%) |
Oct 03, 2006 | 41.08 | 41.80 | 41.04 | 41.68 | 17,741,386 | +0.61(+1.47%) |
Oct 02, 2006 | 41.01 | 41.12 | 40.83 | 41.08 | 9,631,717 | +0.04(+0.09%) |
Sep 29, 2006 | 41.05 | 41.37 | 40.93 | 41.04 | 13,969,162 | +0.04(+0.09%) |
Sep 28, 2006 | 40.85 | 41.25 | 40.62 | 41.00 | 15,954,873 | +0.21(+0.53%) |
Sep 27, 2006 | 40.83 | 41.15 | 40.70 | 40.79 | 14,876,647 | -0.18(-0.45%) |
Sep 26, 2006 | 40.58 | 40.98 | 40.40 | 40.97 | 18,465,076 | +0.39(+0.96%) |
Sep 25, 2006 | 40.39 | 40.74 | 40.24 | 40.58 | 17,029,836 | +0.41(+1.03%) |
Sep 22, 2006 | 40.06 | 40.39 | 39.97 | 40.17 | 15,039,686 | +0.15(+0.36%) |
Sep 21, 2006 | 40.32 | 40.36 | 39.92 | 40.02 | 12,748,521 | -0.19(-0.48%) |
Sep 20, 2006 | 39.97 | 40.33 | 39.94 | 40.21 | 17,790,728 | +0.35(+0.88%) |
Sep 19, 2006 | 39.74 | 39.90 | 39.46 | 39.86 | 18,646,522 | +0.19(+0.48%) |
Sep 18, 2006 | 39.51 | 39.78 | 39.27 | 39.67 | 14,697,943 | +0.25(+0.64%) |
Sep 15, 2006 | 39.84 | 39.84 | 39.41 | 39.41 | 20,681,576 | -0.37(-0.92%) |
Sep 14, 2006 | 39.53 | 39.82 | 39.50 | 39.78 | 10,822,073 | +0.02(+0.06%) |
Sep 13, 2006 | 39.61 | 39.80 | 39.44 | 39.76 | 11,728,906 | +0.15(+0.39%) |
Sep 12, 2006 | 39.29 | 39.72 | 39.29 | 39.61 | 18,135,474 | +0.40(+1.02%) |
Sep 11, 2006 | 39.15 | 39.30 | 38.92 | 39.21 | 17,919,960 | -0.37(-0.93%) |
Sep 08, 2006 | 39.38 | 39.69 | 39.22 | 39.58 | 13,161,537 | +0.11(+0.29%) |
Sep 07, 2006 | 39.56 | 39.74 | 39.40 | 39.46 | 12,366,182 | -0.11(-0.27%) |
Sep 06, 2006 | 39.64 | 39.77 | 39.39 | 39.57 | 13,501,060 | -0.08(-0.19%) |
Sep 05, 2006 | 39.54 | 39.75 | 39.45 | 39.64 | 11,738,827 | +0.07(+0.17%) |
Sep 01, 2006 | 39.71 | 39.71 | 39.30 | 39.58 | 12,760,269 | +0.15(+0.37%) |
Aug 31, 2006 | 39.70 | 39.76 | 39.43 | 39.43 | 13,749,470 | -0.18(-0.44%) |
Aug 30, 2006 | 39.73 | 39.87 | 39.55 | 39.61 | 16,137,101 | -0.45(-1.13%) |
Aug 29, 2006 | 40.04 | 40.13 | 39.83 | 40.06 | 20,982,852 | +0.08(+0.19%) |
Aug 28, 2006 | 39.90 | 40.11 | 39.88 | 39.98 | 10,635,929 | +0.05(+0.12%) |
Aug 25, 2006 | 39.98 | 40.05 | 39.73 | 39.94 | 14,871,164 | -0.29(-0.72%) |
Aug 24, 2006 | 40.21 | 40.38 | 40.13 | 40.23 | 12,294,648 | +0.02(+0.04%) |
Aug 23, 2006 | 40.21 | 40.33 | 40.07 | 40.21 | 9,889,264 | -0.01(-0.02%) |
Aug 22, 2006 | 40.20 | 40.38 | 40.09 | 40.22 | 9,795,670 | +0.03(+0.08%) |
Aug 21, 2006 | 40.11 | 40.34 | 40.11 | 40.19 | 9,495,699 | -0.02(-0.06%) |
Aug 18, 2006 | 40.01 | 40.22 | 39.88 | 40.21 | 11,729,428 | +0.27(+0.67%) |
Aug 17, 2006 | 39.89 | 40.14 | 39.78 | 39.94 | 12,561,333 | -0.12(-0.31%) |
Aug 16, 2006 | 40.20 | 40.20 | 39.76 | 40.07 | 12,249,613 | +0.11(+0.29%) |
Aug 15, 2006 | 39.68 | 39.99 | 39.55 | 39.95 | 16,183,702 | +0.78(+1.99%) |
Aug 14, 2006 | 39.53 | 39.74 | 39.09 | 39.17 | 10,763,593 | -0.21(-0.53%) |
Aug 11, 2006 | 39.32 | 39.46 | 38.84 | 39.38 | 15,326,473 | -0.09(-0.23%) |
Aug 10, 2006 | 39.31 | 39.57 | 39.12 | 39.47 | 14,119,017 | -0.02(-0.04%) |
Aug 09, 2006 | 40.03 | 40.27 | 39.34 | 39.48 | 16,202,891 | -0.40(-1.00%) |
Aug 08, 2006 | 40.10 | 40.36 | 39.80 | 39.88 | 16,929,322 | -0.08(-0.19%) |
Aug 07, 2006 | 39.99 | 40.11 | 39.91 | 39.96 | 12,875,794 | -0.12(-0.31%) |
Aug 04, 2006 | 40.22 | 40.41 | 39.94 | 40.08 | 25,936,296 | +0.27(+0.67%) |
Aug 03, 2006 | 39.74 | 40.10 | 39.65 | 39.81 | 14,821,691 | +0.01(+0.02%) |
Aug 02, 2006 | 39.58 | 39.81 | 39.47 | 39.81 | 12,676,726 | +0.33(+0.83%) |