Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.62 | 41.48 | 40.62 | 41.39 | 22,785,502 | -0.27(-0.66%) |
Oct 30, 2006 | 41.51 | 41.80 | 41.43 | 41.66 | 13,457,219 | +0.16(+0.39%) |
Oct 27, 2006 | 41.34 | 41.68 | 41.23 | 41.50 | 10,986,504 | +0.04(+0.09%) |
Oct 26, 2006 | 41.20 | 41.57 | 41.07 | 41.46 | 9,841,815 | +0.24(+0.59%) |
Oct 25, 2006 | 41.12 | 41.40 | 41.02 | 41.22 | 9,053,061 | +0.16(+0.40%) |
Oct 24, 2006 | 41.13 | 41.25 | 40.92 | 41.06 | 10,536,378 | -0.26(-0.63%) |
Oct 23, 2006 | 40.66 | 41.44 | 40.64 | 41.32 | 11,263,717 | +0.39(+0.96%) |
Oct 20, 2006 | 40.96 | 41.06 | 40.58 | 40.93 | 12,254,178 | +0.12(+0.29%) |
Oct 19, 2006 | 40.67 | 40.85 | 40.57 | 40.81 | 8,020,482 | -0.06(-0.14%) |
Oct 18, 2006 | 40.58 | 41.02 | 40.48 | 40.87 | 11,514,127 | +0.22(+0.55%) |
Oct 17, 2006 | 40.34 | 40.80 | 40.33 | 40.64 | 10,236,958 | +0.13(+0.32%) |
Oct 16, 2006 | 40.36 | 40.63 | 40.16 | 40.51 | 8,029,824 | -0.05(-0.13%) |
Oct 13, 2006 | 40.59 | 40.61 | 40.25 | 40.57 | 11,008,559 | -0.18(-0.45%) |
Oct 12, 2006 | 40.85 | 41.05 | 40.69 | 40.75 | 9,085,223 | -0.05(-0.11%) |
Oct 11, 2006 | 40.66 | 40.92 | 40.56 | 40.80 | 7,392,082 | -0.16(-0.38%) |
Oct 10, 2006 | 40.88 | 40.95 | 40.51 | 40.95 | 11,777,556 | -0.08(-0.21%) |
Oct 09, 2006 | 40.99 | 41.16 | 40.96 | 41.04 | 5,946,288 | -0.16(-0.38%) |
Oct 06, 2006 | 41.23 | 41.34 | 40.95 | 41.19 | 10,831,663 | -0.28(-0.68%) |
Oct 05, 2006 | 41.28 | 41.62 | 41.27 | 41.47 | 12,630,635 | +0.12(+0.28%) |
Oct 04, 2006 | 40.68 | 41.48 | 40.49 | 41.36 | 23,172,528 | +0.68(+1.67%) |
Oct 03, 2006 | 40.41 | 40.81 | 40.41 | 40.68 | 13,515,725 | +0.17(+0.42%) |
Oct 02, 2006 | 40.48 | 40.68 | 40.41 | 40.51 | 7,308,765 | +0.04(+0.10%) |
Sep 29, 2006 | 40.57 | 40.93 | 40.47 | 40.47 | 11,077,019 | -0.18(-0.45%) |
Sep 28, 2006 | 40.75 | 40.84 | 40.43 | 40.65 | 14,365,742 | -0.31(-0.75%) |
Sep 27, 2006 | 40.80 | 41.04 | 40.72 | 40.96 | 12,817,027 | +0.16(+0.40%) |
Sep 26, 2006 | 40.50 | 40.91 | 40.42 | 40.80 | 13,698,440 | +0.12(+0.31%) |
Sep 25, 2006 | 40.20 | 40.81 | 40.19 | 40.67 | 12,467,984 | +0.31(+0.78%) |
Sep 22, 2006 | 40.25 | 40.48 | 40.18 | 40.36 | 10,407,267 | +0.05(+0.11%) |
Sep 21, 2006 | 40.36 | 40.49 | 40.11 | 40.31 | 15,169,658 | +0.07(+0.18%) |
Sep 20, 2006 | 39.89 | 40.34 | 39.67 | 40.24 | 10,717,562 | +0.47(+1.18%) |
Sep 19, 2006 | 39.38 | 39.78 | 39.31 | 39.77 | 11,208,121 | +0.27(+0.68%) |
Sep 18, 2006 | 39.69 | 39.82 | 39.46 | 39.50 | 10,225,165 | -0.26(-0.66%) |
Sep 15, 2006 | 39.89 | 40.32 | 39.76 | 39.76 | 26,869,564 | +0.08(+0.21%) |
Sep 14, 2006 | 39.21 | 39.81 | 39.06 | 39.68 | 13,722,179 | +0.14(+0.35%) |
Sep 13, 2006 | 40.37 | 40.38 | 39.45 | 39.54 | 16,936,008 | -0.84(-2.09%) |
Sep 12, 2006 | 40.43 | 40.60 | 40.32 | 40.38 | 8,617,791 | -0.05(-0.11%) |
Sep 11, 2006 | 39.89 | 40.55 | 39.89 | 40.43 | 14,014,555 | +0.51(+1.28%) |
Sep 08, 2006 | 40.70 | 40.70 | 39.89 | 39.92 | 8,769,569 | -0.25(-0.63%) |
Sep 07, 2006 | 40.41 | 40.50 | 40.05 | 40.17 | 10,987,576 | +0.06(+0.15%) |
Sep 06, 2006 | 40.19 | 40.27 | 39.92 | 40.12 | 7,038,751 | -0.08(-0.20%) |
Sep 05, 2006 | 40.16 | 40.28 | 39.95 | 40.19 | 9,631,532 | -0.23(-0.57%) |
Sep 01, 2006 | 40.48 | 40.54 | 40.32 | 40.42 | 6,328,872 | +0.01(+0.02%) |
Aug 31, 2006 | 40.20 | 40.50 | 40.19 | 40.42 | 9,977,511 | +0.10(+0.24%) |
Aug 30, 2006 | 40.12 | 40.50 | 40.09 | 40.32 | 13,474,220 | +0.36(+0.90%) |
Aug 29, 2006 | 39.83 | 40.08 | 39.67 | 39.96 | 7,567,139 | +0.14(+0.36%) |
Aug 28, 2006 | 39.45 | 39.97 | 39.32 | 39.82 | 9,570,116 | +0.07(+0.18%) |
Aug 25, 2006 | 39.72 | 39.94 | 39.71 | 39.74 | 6,881,000 | -0.12(-0.30%) |
Aug 24, 2006 | 39.75 | 40.08 | 39.71 | 39.86 | 8,188,188 | +0.08(+0.21%) |
Aug 23, 2006 | 39.76 | 40.12 | 39.65 | 39.78 | 7,419,191 | -0.08(-0.21%) |
Aug 22, 2006 | 39.65 | 39.95 | 39.64 | 39.86 | 9,988,232 | +0.18(+0.44%) |
Aug 21, 2006 | 39.37 | 39.78 | 39.36 | 39.69 | 8,111,916 | +0.25(+0.65%) |
Aug 18, 2006 | 39.40 | 39.45 | 39.03 | 39.43 | 10,514,630 | +0.03(+0.08%) |
Aug 17, 2006 | 39.27 | 39.59 | 39.27 | 39.40 | 10,091,766 | -0.05(-0.13%) |
Aug 16, 2006 | 39.42 | 39.54 | 39.33 | 39.45 | 10,116,118 | -0.01(-0.03%) |
Aug 15, 2006 | 39.34 | 39.58 | 39.24 | 39.46 | 10,636,236 | +0.44(+1.14%) |
Aug 14, 2006 | 39.35 | 39.67 | 38.94 | 39.02 | 12,358,936 | -0.33(-0.83%) |
Aug 11, 2006 | 39.17 | 39.47 | 39.04 | 39.35 | 12,394,162 | +0.00(+0.00%) |
Aug 10, 2006 | 38.91 | 39.37 | 38.90 | 39.35 | 13,246,323 | +0.47(+1.21%) |
Aug 09, 2006 | 39.05 | 39.16 | 38.78 | 38.88 | 8,602,782 | -0.12(-0.30%) |
Aug 08, 2006 | 39.01 | 39.18 | 38.71 | 38.99 | 14,273,082 | +0.21(+0.54%) |
Aug 07, 2006 | 38.61 | 38.83 | 38.42 | 38.78 | 9,767,381 | -0.03(-0.08%) |
Aug 04, 2006 | 38.91 | 39.02 | 38.58 | 38.82 | 12,082,183 | +0.00(+0.00%) |
Aug 03, 2006 | 38.17 | 38.97 | 37.95 | 38.82 | 18,946,182 | +0.76(+1.99%) |
Aug 02, 2006 | 37.52 | 38.46 | 37.52 | 38.06 | 27,120,434 | +1.54(+4.22%) |