Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 37.62 | 38.33 | 37.43 | 38.25 | 18,838,532 | +0.46(+1.22%) |
Oct 30, 2006 | 38.25 | 38.52 | 37.57 | 37.79 | 15,583,809 | -0.73(-1.91%) |
Oct 27, 2006 | 38.73 | 38.97 | 38.37 | 38.52 | 15,616,841 | +0.10(+0.27%) |
Oct 26, 2006 | 38.86 | 38.99 | 38.29 | 38.42 | 15,612,097 | -0.05(-0.12%) |
Oct 25, 2006 | 37.94 | 38.85 | 37.80 | 38.46 | 20,990,192 | +0.39(+1.03%) |
Oct 24, 2006 | 37.36 | 38.15 | 37.26 | 38.07 | 15,922,037 | +0.71(+1.90%) |
Oct 23, 2006 | 36.96 | 37.36 | 36.73 | 37.36 | 11,607,121 | +0.20(+0.55%) |
Oct 20, 2006 | 37.47 | 37.50 | 36.95 | 37.15 | 16,866,618 | -0.20(-0.55%) |
Oct 19, 2006 | 36.88 | 37.36 | 36.63 | 37.36 | 12,390,933 | +0.59(+1.61%) |
Oct 18, 2006 | 36.96 | 37.23 | 36.57 | 36.77 | 14,205,945 | -0.19(-0.51%) |
Oct 17, 2006 | 37.06 | 37.10 | 36.83 | 36.95 | 11,963,623 | -0.07(-0.18%) |
Oct 16, 2006 | 36.66 | 37.11 | 36.53 | 37.02 | 13,728,209 | +0.48(+1.32%) |
Oct 13, 2006 | 36.63 | 36.83 | 36.39 | 36.54 | 13,537,044 | +0.10(+0.28%) |
Oct 12, 2006 | 36.13 | 36.52 | 36.03 | 36.44 | 14,296,257 | +0.52(+1.46%) |
Oct 11, 2006 | 36.21 | 36.33 | 35.86 | 35.91 | 16,547,013 | -0.46(-1.25%) |
Oct 10, 2006 | 35.91 | 36.38 | 35.86 | 36.37 | 19,205,752 | +0.38(+1.04%) |
Oct 09, 2006 | 36.44 | 36.53 | 35.94 | 35.99 | 13,717,315 | -0.24(-0.66%) |
Oct 06, 2006 | 36.15 | 36.36 | 35.74 | 36.23 | 15,613,679 | -0.13(-0.34%) |
Oct 05, 2006 | 36.50 | 36.69 | 36.09 | 36.36 | 16,828,490 | +0.10(+0.28%) |
Oct 04, 2006 | 36.00 | 36.39 | 35.41 | 36.25 | 19,821,064 | +0.43(+1.21%) |
Oct 03, 2006 | 36.43 | 36.43 | 35.81 | 35.82 | 22,505,280 | -0.89(-2.43%) |
Oct 02, 2006 | 36.94 | 37.19 | 36.69 | 36.72 | 13,978,234 | -0.20(-0.54%) |
Sep 29, 2006 | 36.65 | 37.07 | 36.43 | 36.91 | 11,943,241 | +0.19(+0.51%) |
Sep 28, 2006 | 36.49 | 36.95 | 36.47 | 36.73 | 17,496,688 | +0.19(+0.51%) |
Sep 27, 2006 | 36.33 | 36.85 | 36.02 | 36.54 | 21,599,532 | +0.35(+0.96%) |
Sep 26, 2006 | 35.39 | 36.25 | 35.31 | 36.19 | 19,222,796 | +0.80(+2.27%) |
Sep 25, 2006 | 34.98 | 35.76 | 34.56 | 35.39 | 18,977,162 | +0.14(+0.39%) |
Sep 22, 2006 | 35.46 | 35.53 | 34.87 | 35.25 | 13,079,513 | -0.06(-0.18%) |
Sep 21, 2006 | 34.76 | 35.51 | 34.76 | 35.32 | 15,920,456 | +0.67(+1.92%) |
Sep 20, 2006 | 35.23 | 35.39 | 34.64 | 34.65 | 16,908,258 | -0.57(-1.63%) |
Sep 19, 2006 | 35.86 | 35.94 | 35.01 | 35.22 | 13,621,030 | -0.55(-1.53%) |
Sep 18, 2006 | 35.38 | 35.97 | 35.13 | 35.77 | 14,418,722 | +0.60(+1.72%) |
Sep 15, 2006 | 35.32 | 35.34 | 34.85 | 35.17 | 18,488,180 | -0.15(-0.42%) |
Sep 14, 2006 | 35.55 | 35.73 | 35.00 | 35.32 | 14,126,176 | -0.19(-0.54%) |
Sep 13, 2006 | 35.06 | 35.63 | 34.99 | 35.51 | 16,714,985 | +0.57(+1.63%) |
Sep 12, 2006 | 35.29 | 35.47 | 34.69 | 34.94 | 20,833,466 | -0.35(-0.98%) |
Sep 11, 2006 | 36.21 | 36.24 | 34.93 | 35.29 | 32,794,980 | -1.26(-3.46%) |
Sep 08, 2006 | 37.22 | 37.26 | 36.49 | 36.55 | 11,551,599 | -0.67(-1.80%) |
Sep 07, 2006 | 37.00 | 37.82 | 36.99 | 37.22 | 14,045,880 | +0.10(+0.28%) |
Sep 06, 2006 | 37.76 | 37.78 | 37.05 | 37.12 | 19,442,248 | -0.64(-1.69%) |
Sep 05, 2006 | 37.41 | 38.22 | 37.19 | 37.76 | 23,444,062 | +0.86(+2.33%) |
Sep 01, 2006 | 36.83 | 36.94 | 36.59 | 36.90 | 11,029,409 | +0.24(+0.67%) |
Aug 31, 2006 | 37.10 | 37.10 | 36.62 | 36.65 | 11,613,447 | -0.45(-1.21%) |
Aug 30, 2006 | 37.42 | 37.50 | 36.51 | 37.10 | 16,173,820 | -0.31(-0.84%) |
Aug 29, 2006 | 37.55 | 37.56 | 37.07 | 37.42 | 12,534,658 | -0.24(-0.63%) |
Aug 28, 2006 | 37.74 | 37.85 | 37.48 | 37.65 | 9,574,764 | -0.35(-0.91%) |
Aug 25, 2006 | 38.02 | 38.41 | 37.97 | 38.00 | 7,642,030 | +0.02(+0.06%) |
Aug 24, 2006 | 37.38 | 37.98 | 37.35 | 37.98 | 9,376,395 | +0.60(+1.60%) |
Aug 23, 2006 | 37.81 | 37.93 | 37.23 | 37.38 | 13,294,046 | -0.50(-1.31%) |
Aug 22, 2006 | 37.90 | 38.01 | 37.68 | 37.88 | 12,109,456 | -0.19(-0.51%) |
Aug 21, 2006 | 38.37 | 38.45 | 37.98 | 38.07 | 13,940,282 | -0.21(-0.55%) |
Aug 18, 2006 | 37.76 | 38.31 | 37.65 | 38.28 | 15,943,825 | +0.63(+1.68%) |
Aug 17, 2006 | 36.89 | 37.66 | 36.89 | 37.65 | 21,063,812 | +0.42(+1.13%) |
Aug 16, 2006 | 38.13 | 38.13 | 36.97 | 37.23 | 16,634,689 | -0.83(-2.17%) |
Aug 15, 2006 | 38.56 | 38.56 | 37.85 | 38.05 | 12,789,427 | -0.11(-0.28%) |
Aug 14, 2006 | 38.42 | 38.48 | 37.80 | 38.16 | 11,000,418 | -0.46(-1.18%) |
Aug 11, 2006 | 38.33 | 38.70 | 38.20 | 38.62 | 8,976,670 | +0.28(+0.74%) |
Aug 10, 2006 | 38.30 | 38.53 | 38.05 | 38.33 | 15,515,988 | -0.07(-0.19%) |
Aug 09, 2006 | 38.42 | 38.84 | 38.31 | 38.41 | 18,808,840 | +0.16(+0.42%) |
Aug 08, 2006 | 38.04 | 38.38 | 37.97 | 38.25 | 15,013,301 | +0.21(+0.55%) |
Aug 07, 2006 | 37.52 | 38.15 | 37.46 | 38.04 | 16,212,123 | +0.67(+1.78%) |
Aug 04, 2006 | 37.55 | 37.59 | 36.97 | 37.37 | 13,399,995 | +0.09(+0.24%) |
Aug 03, 2006 | 37.42 | 37.64 | 37.28 | 37.28 | 18,241,494 | -0.27(-0.71%) |
Aug 02, 2006 | 37.85 | 38.18 | 37.44 | 37.55 | 17,620,208 | -0.16(-0.42%) |