Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.02 | 38.55 | 37.92 | 38.24 | 5,732,115 | +0.20(+0.53%) |
Oct 30, 2006 | 37.76 | 38.26 | 37.70 | 38.04 | 3,604,765 | +0.06(+0.17%) |
Oct 27, 2006 | 38.35 | 38.35 | 37.89 | 37.98 | 3,867,534 | -0.34(-0.90%) |
Oct 26, 2006 | 37.79 | 38.58 | 37.61 | 38.32 | 4,959,227 | +0.66(+1.75%) |
Oct 25, 2006 | 37.63 | 38.09 | 37.27 | 37.66 | 7,175,168 | +0.06(+0.15%) |
Oct 24, 2006 | 37.70 | 37.85 | 37.40 | 37.61 | 4,357,854 | -0.14(-0.38%) |
Oct 23, 2006 | 36.85 | 37.86 | 36.85 | 37.75 | 7,316,869 | +0.72(+1.93%) |
Oct 20, 2006 | 37.14 | 37.15 | 36.59 | 37.03 | 4,887,666 | +0.02(+0.06%) |
Oct 19, 2006 | 37.26 | 37.54 | 36.85 | 37.01 | 6,548,038 | -0.34(-0.92%) |
Oct 18, 2006 | 37.79 | 38.04 | 37.26 | 37.36 | 5,653,029 | -0.24(-0.63%) |
Oct 17, 2006 | 37.64 | 37.99 | 37.48 | 37.59 | 5,333,917 | -0.37(-0.96%) |
Oct 16, 2006 | 37.98 | 38.44 | 37.83 | 37.96 | 6,043,152 | -0.16(-0.41%) |
Oct 13, 2006 | 38.40 | 38.49 | 37.94 | 38.12 | 6,859,911 | -0.50(-1.30%) |
Oct 12, 2006 | 37.11 | 38.94 | 36.82 | 38.62 | 25,606,968 | +2.74(+7.65%) |
Oct 11, 2006 | 35.66 | 35.94 | 35.31 | 35.87 | 5,531,320 | +0.22(+0.62%) |
Oct 10, 2006 | 35.82 | 36.09 | 35.46 | 35.65 | 4,308,358 | -0.04(-0.10%) |
Oct 09, 2006 | 35.57 | 35.84 | 35.21 | 35.69 | 3,195,921 | +0.24(+0.67%) |
Oct 06, 2006 | 36.07 | 36.07 | 35.26 | 35.45 | 5,888,634 | -0.63(-1.75%) |
Oct 05, 2006 | 35.54 | 36.37 | 35.12 | 36.08 | 11,115,721 | +0.03(+0.08%) |
Oct 04, 2006 | 35.10 | 36.13 | 34.76 | 36.05 | 7,929,980 | +0.76(+2.15%) |
Oct 03, 2006 | 34.57 | 35.62 | 34.31 | 35.29 | 10,754,246 | +0.37(+1.05%) |
Oct 02, 2006 | 35.52 | 35.52 | 34.75 | 34.93 | 7,564,439 | -0.67(-1.87%) |
Sep 29, 2006 | 35.98 | 36.15 | 35.54 | 35.59 | 5,772,712 | -0.28(-0.78%) |
Sep 28, 2006 | 36.32 | 36.48 | 35.52 | 35.87 | 8,914,782 | -0.39(-1.09%) |
Sep 27, 2006 | 36.72 | 36.91 | 35.93 | 36.27 | 10,373,727 | -0.72(-1.94%) |
Sep 26, 2006 | 36.84 | 37.23 | 36.00 | 36.98 | 8,770,461 | +0.27(+0.72%) |
Sep 25, 2006 | 36.39 | 37.06 | 35.64 | 36.72 | 7,266,470 | +0.97(+2.73%) |
Sep 22, 2006 | 35.89 | 36.13 | 35.69 | 35.74 | 5,066,289 | -0.27(-0.74%) |
Sep 21, 2006 | 37.21 | 37.51 | 35.50 | 36.01 | 9,871,855 | -1.15(-3.10%) |
Sep 20, 2006 | 36.61 | 37.38 | 36.56 | 37.16 | 8,590,845 | +0.72(+1.99%) |
Sep 19, 2006 | 35.78 | 36.50 | 35.59 | 36.44 | 7,059,437 | +0.95(+2.66%) |
Sep 18, 2006 | 35.75 | 35.75 | 35.19 | 35.49 | 5,201,057 | -0.20(-0.56%) |
Sep 15, 2006 | 36.22 | 36.63 | 35.48 | 35.69 | 11,158,924 | -0.06(-0.18%) |
Sep 14, 2006 | 35.33 | 35.97 | 34.97 | 35.76 | 6,757,696 | +0.27(+0.75%) |
Sep 13, 2006 | 35.46 | 35.86 | 35.11 | 35.49 | 6,240,201 | -0.03(-0.08%) |
Sep 12, 2006 | 34.84 | 36.08 | 34.64 | 35.52 | 8,072,959 | +0.68(+1.95%) |
Sep 11, 2006 | 34.39 | 35.21 | 34.16 | 34.84 | 7,146,220 | +0.40(+1.17%) |
Sep 08, 2006 | 34.02 | 34.50 | 33.77 | 34.44 | 5,966,711 | +0.63(+1.86%) |
Sep 07, 2006 | 34.23 | 34.41 | 33.63 | 33.81 | 6,241,781 | -0.37(-1.07%) |
Sep 06, 2006 | 34.37 | 34.60 | 34.10 | 34.18 | 6,356,868 | -0.37(-1.06%) |
Sep 05, 2006 | 34.03 | 34.68 | 33.94 | 34.54 | 6,968,527 | +0.62(+1.82%) |
Sep 01, 2006 | 33.75 | 34.14 | 33.62 | 33.92 | 6,395,496 | +0.40(+1.20%) |
Aug 31, 2006 | 33.90 | 34.10 | 33.35 | 33.52 | 12,555,720 | -0.28(-0.83%) |
Aug 30, 2006 | 33.50 | 34.38 | 32.96 | 33.80 | 33,468,088 | -1.48(-4.20%) |
Aug 29, 2006 | 35.37 | 35.47 | 34.61 | 35.29 | 4,339,355 | +0.06(+0.18%) |
Aug 28, 2006 | 34.90 | 35.45 | 34.71 | 35.22 | 4,950,992 | +0.41(+1.17%) |
Aug 25, 2006 | 34.96 | 35.10 | 34.65 | 34.81 | 7,175,495 | -0.73(-2.06%) |
Aug 24, 2006 | 36.45 | 36.45 | 34.95 | 35.54 | 9,727,631 | -0.64(-1.76%) |
Aug 23, 2006 | 37.20 | 37.20 | 36.08 | 36.18 | 5,265,418 | -0.78(-2.11%) |
Aug 22, 2006 | 36.85 | 37.36 | 36.67 | 36.96 | 5,321,352 | +0.11(+0.31%) |
Aug 21, 2006 | 37.50 | 37.60 | 36.80 | 36.85 | 5,902,137 | -0.80(-2.13%) |
Aug 18, 2006 | 37.34 | 37.66 | 36.86 | 37.65 | 4,774,633 | +0.50(+1.35%) |
Aug 17, 2006 | 37.22 | 37.68 | 36.87 | 37.15 | 6,129,226 | -0.07(-0.19%) |
Aug 16, 2006 | 37.19 | 37.31 | 36.68 | 37.22 | 4,969,614 | +0.09(+0.25%) |
Aug 15, 2006 | 37.54 | 37.54 | 36.72 | 37.13 | 4,596,283 | +0.12(+0.33%) |
Aug 14, 2006 | 36.71 | 37.61 | 36.52 | 37.01 | 4,813,683 | +0.64(+1.77%) |
Aug 11, 2006 | 36.58 | 36.73 | 36.01 | 36.36 | 6,241,670 | -0.37(-0.99%) |
Aug 10, 2006 | 35.83 | 36.96 | 35.41 | 36.73 | 6,592,463 | +0.76(+2.11%) |
Aug 09, 2006 | 37.37 | 37.61 | 35.82 | 35.97 | 5,545,275 | -1.05(-2.83%) |
Aug 08, 2006 | 37.15 | 37.37 | 36.80 | 37.01 | 4,433,109 | +0.14(+0.37%) |
Aug 07, 2006 | 37.15 | 37.25 | 36.46 | 36.88 | 4,434,940 | -0.22(-0.60%) |
Aug 04, 2006 | 36.88 | 37.58 | 36.80 | 37.10 | 6,147,173 | +0.56(+1.53%) |
Aug 03, 2006 | 37.01 | 37.66 | 35.82 | 36.54 | 10,285,983 | -1.03(-2.75%) |
Aug 02, 2006 | 37.44 | 37.72 | 37.00 | 37.57 | 3,831,276 | +0.14(+0.36%) |