Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.96 | 41.96 | 41.61 | 41.71 | 19,310,192 | -0.19(-0.44%) |
Oct 30, 2006 | 42.29 | 42.31 | 41.80 | 41.90 | 14,825,605 | -0.29(-0.69%) |
Oct 27, 2006 | 42.45 | 42.48 | 42.08 | 42.19 | 12,838,613 | -0.40(-0.94%) |
Oct 26, 2006 | 42.60 | 42.63 | 42.13 | 42.59 | 13,203,953 | -0.01(-0.01%) |
Oct 25, 2006 | 42.55 | 42.67 | 42.37 | 42.60 | 11,322,799 | +0.05(+0.12%) |
Oct 24, 2006 | 42.45 | 42.62 | 42.24 | 42.55 | 17,537,460 | -0.22(-0.51%) |
Oct 23, 2006 | 42.30 | 42.96 | 42.29 | 42.76 | 14,447,823 | +0.30(+0.70%) |
Oct 20, 2006 | 42.33 | 42.79 | 42.25 | 42.47 | 19,494,882 | +0.36(+0.85%) |
Oct 19, 2006 | 42.08 | 42.22 | 41.98 | 42.11 | 13,917,667 | -0.07(-0.16%) |
Oct 18, 2006 | 41.27 | 42.18 | 41.16 | 42.18 | 28,891,282 | +1.28(+3.13%) |
Oct 17, 2006 | 40.62 | 41.16 | 40.54 | 40.90 | 24,740,526 | +0.71(+1.77%) |
Oct 16, 2006 | 40.26 | 40.28 | 40.04 | 40.18 | 10,272,021 | +0.22(+0.54%) |
Oct 13, 2006 | 40.68 | 40.68 | 39.92 | 39.97 | 10,363,316 | -0.16(-0.40%) |
Oct 12, 2006 | 40.37 | 40.41 | 40.09 | 40.13 | 12,768,324 | -0.16(-0.40%) |
Oct 11, 2006 | 40.16 | 40.35 | 40.10 | 40.29 | 7,846,007 | +0.09(+0.22%) |
Oct 10, 2006 | 40.13 | 40.21 | 40.04 | 40.20 | 9,770,951 | +0.06(+0.14%) |
Oct 09, 2006 | 40.16 | 40.23 | 40.02 | 40.15 | 8,960,933 | -0.12(-0.29%) |
Oct 06, 2006 | 40.23 | 40.33 | 40.14 | 40.26 | 11,528,171 | -0.03(-0.08%) |
Oct 05, 2006 | 40.41 | 40.62 | 40.30 | 40.30 | 12,924,091 | -0.45(-1.09%) |
Oct 04, 2006 | 40.56 | 40.77 | 40.46 | 40.74 | 9,966,952 | +0.20(+0.50%) |
Oct 03, 2006 | 40.26 | 40.65 | 40.21 | 40.54 | 11,221,809 | +0.25(+0.63%) |
Oct 02, 2006 | 40.23 | 40.43 | 40.19 | 40.28 | 10,077,960 | +0.09(+0.23%) |
Sep 29, 2006 | 40.19 | 40.23 | 40.01 | 40.19 | 12,395,551 | +0.02(+0.06%) |
Sep 28, 2006 | 40.15 | 40.25 | 40.11 | 40.16 | 8,107,611 | +0.05(+0.12%) |
Sep 27, 2006 | 39.94 | 40.15 | 39.93 | 40.12 | 8,926,193 | +0.09(+0.23%) |
Sep 26, 2006 | 39.86 | 40.05 | 39.82 | 40.02 | 9,524,052 | +0.30(+0.75%) |
Sep 25, 2006 | 39.76 | 39.82 | 39.62 | 39.73 | 9,288,463 | +0.14(+0.36%) |
Sep 22, 2006 | 39.63 | 39.68 | 39.52 | 39.58 | 9,056,429 | -0.17(-0.42%) |
Sep 21, 2006 | 39.71 | 39.86 | 39.64 | 39.75 | 11,968,325 | +0.02(+0.06%) |
Sep 20, 2006 | 39.86 | 39.92 | 39.69 | 39.73 | 10,150,834 | +0.01(+0.02%) |
Sep 19, 2006 | 39.71 | 39.73 | 39.58 | 39.72 | 8,477,960 | +0.01(+0.03%) |
Sep 18, 2006 | 39.74 | 39.81 | 39.54 | 39.71 | 11,272,223 | +0.23(+0.58%) |
Sep 15, 2006 | 39.36 | 39.69 | 39.36 | 39.48 | 15,603,467 | +0.04(+0.09%) |
Sep 14, 2006 | 39.45 | 39.52 | 39.25 | 39.44 | 8,715,327 | -0.05(-0.13%) |
Sep 13, 2006 | 39.58 | 39.63 | 39.47 | 39.49 | 10,156,651 | -0.01(-0.03%) |
Sep 12, 2006 | 39.58 | 39.66 | 39.44 | 39.50 | 11,301,793 | -0.13(-0.33%) |
Sep 11, 2006 | 39.39 | 39.65 | 39.35 | 39.63 | 8,421,083 | +0.28(+0.71%) |
Sep 08, 2006 | 39.30 | 39.45 | 39.22 | 39.35 | 9,556,530 | +0.08(+0.20%) |
Sep 07, 2006 | 39.30 | 39.42 | 39.14 | 39.27 | 11,949,581 | -0.28(-0.72%) |
Sep 06, 2006 | 39.61 | 39.76 | 39.56 | 39.56 | 13,750,428 | -0.24(-0.61%) |
Sep 05, 2006 | 39.98 | 40.07 | 39.74 | 39.80 | 11,460,145 | -0.25(-0.63%) |
Sep 01, 2006 | 40.15 | 40.16 | 39.97 | 40.05 | 7,583,434 | +0.04(+0.09%) |
Aug 31, 2006 | 40.02 | 40.07 | 39.87 | 40.02 | 7,453,844 | +0.04(+0.09%) |
Aug 30, 2006 | 40.05 | 40.10 | 39.98 | 39.98 | 7,165,418 | +0.00(+0.00%) |
Aug 29, 2006 | 39.92 | 40.01 | 39.79 | 39.98 | 8,584,929 | +0.01(+0.03%) |
Aug 28, 2006 | 40.10 | 40.15 | 39.95 | 39.97 | 9,656,389 | -0.06(-0.14%) |
Aug 25, 2006 | 40.06 | 40.16 | 39.99 | 40.02 | 8,988,241 | -0.20(-0.51%) |
Aug 24, 2006 | 39.79 | 40.31 | 39.76 | 40.23 | 17,242,408 | +0.67(+1.71%) |
Aug 23, 2006 | 39.61 | 39.65 | 39.48 | 39.55 | 10,653,035 | -0.15(-0.39%) |
Aug 22, 2006 | 39.76 | 39.82 | 39.63 | 39.71 | 13,377,332 | -0.07(-0.17%) |
Aug 21, 2006 | 39.78 | 39.97 | 39.73 | 39.78 | 11,837,442 | -0.09(-0.23%) |
Aug 18, 2006 | 39.85 | 39.98 | 39.70 | 39.87 | 11,611,225 | +0.12(+0.30%) |
Aug 17, 2006 | 40.02 | 40.03 | 39.69 | 39.75 | 13,705,831 | -0.24(-0.59%) |
Aug 16, 2006 | 39.91 | 40.07 | 39.87 | 39.99 | 9,220,598 | +0.12(+0.31%) |
Aug 15, 2006 | 39.61 | 39.91 | 39.52 | 39.86 | 11,622,536 | +0.31(+0.78%) |
Aug 14, 2006 | 39.58 | 39.61 | 39.45 | 39.55 | 11,916,941 | +0.27(+0.69%) |
Aug 11, 2006 | 39.34 | 39.48 | 39.24 | 39.28 | 12,141,704 | -0.05(-0.13%) |
Aug 10, 2006 | 39.21 | 39.45 | 39.17 | 39.33 | 8,785,938 | +0.14(+0.36%) |
Aug 09, 2006 | 39.41 | 39.43 | 39.01 | 39.19 | 9,895,370 | -0.15(-0.38%) |
Aug 08, 2006 | 39.25 | 39.43 | 39.24 | 39.34 | 8,461,317 | +0.18(+0.46%) |
Aug 07, 2006 | 39.32 | 39.26 | 39.09 | 39.16 | 10,201,733 | -0.16(-0.41%) |
Aug 04, 2006 | 39.14 | 39.42 | 39.10 | 39.32 | 10,750,793 | +0.28(+0.71%) |
Aug 03, 2006 | 39.05 | 39.20 | 39.01 | 39.04 | 10,602,136 | -0.04(-0.11%) |
Aug 02, 2006 | 39.05 | 39.11 | 38.91 | 39.08 | 11,975,434 | +0.29(+0.75%) |