Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.22 | 39.84 | 38.92 | 39.07 | 10,996,468 | +0.21(+0.54%) |
Oct 30, 2006 | 38.36 | 39.10 | 38.23 | 38.86 | 6,540,716 | +0.20(+0.51%) |
Oct 27, 2006 | 38.89 | 39.00 | 38.56 | 38.66 | 6,343,050 | -0.47(-1.20%) |
Oct 26, 2006 | 38.34 | 39.28 | 38.32 | 39.13 | 6,223,389 | +0.79(+2.07%) |
Oct 25, 2006 | 38.95 | 39.00 | 38.17 | 38.34 | 12,043,873 | -0.67(-1.73%) |
Oct 24, 2006 | 39.18 | 39.41 | 38.85 | 39.01 | 6,628,568 | -0.42(-1.05%) |
Oct 23, 2006 | 38.16 | 39.51 | 38.12 | 39.43 | 9,594,777 | +1.14(+2.97%) |
Oct 20, 2006 | 38.09 | 38.48 | 37.88 | 38.29 | 6,591,155 | +0.38(+1.01%) |
Oct 19, 2006 | 38.29 | 38.52 | 37.70 | 37.91 | 6,986,337 | -0.51(-1.32%) |
Oct 18, 2006 | 38.64 | 38.87 | 38.32 | 38.42 | 6,886,064 | -0.06(-0.15%) |
Oct 17, 2006 | 38.79 | 38.95 | 37.96 | 38.48 | 9,294,112 | -0.64(-1.64%) |
Oct 16, 2006 | 39.25 | 39.43 | 39.07 | 39.12 | 6,901,211 | -0.28(-0.72%) |
Oct 13, 2006 | 39.02 | 39.45 | 38.95 | 39.40 | 7,052,377 | +0.03(+0.07%) |
Oct 12, 2006 | 38.87 | 39.45 | 38.59 | 39.37 | 8,850,764 | +0.71(+1.84%) |
Oct 11, 2006 | 38.56 | 38.85 | 38.35 | 38.66 | 6,332,598 | -0.06(-0.15%) |
Oct 10, 2006 | 38.72 | 39.23 | 38.44 | 38.72 | 11,770,623 | +0.04(+0.10%) |
Oct 09, 2006 | 38.56 | 38.71 | 38.23 | 38.68 | 7,007,997 | +0.03(+0.07%) |
Oct 06, 2006 | 38.62 | 38.89 | 38.30 | 38.65 | 10,793,651 | -0.09(-0.22%) |
Oct 05, 2006 | 38.16 | 38.79 | 37.96 | 38.74 | 16,562,635 | +0.69(+1.82%) |
Oct 04, 2006 | 37.29 | 38.11 | 37.14 | 38.05 | 9,720,042 | +0.54(+1.44%) |
Oct 03, 2006 | 37.04 | 37.61 | 36.77 | 37.51 | 10,015,103 | +0.65(+1.77%) |
Oct 02, 2006 | 36.12 | 37.00 | 36.05 | 36.85 | 8,179,000 | +0.38(+1.03%) |
Sep 29, 2006 | 37.16 | 37.23 | 36.46 | 36.48 | 6,672,039 | -0.65(-1.76%) |
Sep 28, 2006 | 37.08 | 37.19 | 36.51 | 37.13 | 7,198,847 | +0.21(+0.57%) |
Sep 27, 2006 | 36.90 | 37.36 | 36.79 | 36.92 | 10,668,387 | -0.07(-0.18%) |
Sep 26, 2006 | 36.81 | 37.41 | 36.59 | 36.98 | 9,868,027 | +0.09(+0.25%) |
Sep 25, 2006 | 36.25 | 37.20 | 36.06 | 36.89 | 13,813,026 | +0.69(+1.91%) |
Sep 22, 2006 | 35.68 | 36.20 | 35.55 | 36.20 | 6,679,916 | +0.29(+0.81%) |
Sep 21, 2006 | 36.51 | 36.54 | 35.80 | 35.91 | 12,094,918 | -0.42(-1.15%) |
Sep 20, 2006 | 36.03 | 36.44 | 36.01 | 36.32 | 11,857,869 | +0.42(+1.16%) |
Sep 19, 2006 | 35.66 | 35.97 | 35.52 | 35.91 | 13,112,181 | +0.53(+1.51%) |
Sep 18, 2006 | 35.20 | 35.37 | 34.92 | 35.37 | 8,179,152 | -0.04(-0.11%) |
Sep 15, 2006 | 35.35 | 35.61 | 35.08 | 35.41 | 10,695,045 | +0.25(+0.71%) |
Sep 14, 2006 | 34.79 | 35.29 | 34.44 | 35.16 | 10,335,307 | +0.30(+0.85%) |
Sep 13, 2006 | 34.50 | 34.90 | 34.37 | 34.87 | 8,634,315 | +0.20(+0.59%) |
Sep 12, 2006 | 33.87 | 34.83 | 33.80 | 34.66 | 10,157,332 | +0.83(+2.44%) |
Sep 11, 2006 | 33.27 | 33.98 | 33.02 | 33.84 | 7,326,687 | +0.46(+1.36%) |
Sep 08, 2006 | 31.68 | 33.51 | 31.68 | 33.38 | 9,003,141 | +1.24(+3.86%) |
Sep 07, 2006 | 31.70 | 32.46 | 31.53 | 32.14 | 6,047,686 | +0.24(+0.75%) |
Sep 06, 2006 | 32.22 | 32.26 | 31.73 | 31.90 | 5,129,786 | -0.43(-1.33%) |
Sep 05, 2006 | 32.48 | 32.69 | 32.28 | 32.33 | 4,609,189 | +0.01(+0.04%) |
Sep 01, 2006 | 32.32 | 32.50 | 31.99 | 32.32 | 5,904,094 | +0.37(+1.16%) |
Aug 31, 2006 | 31.91 | 32.15 | 31.43 | 31.95 | 8,005,417 | -0.13(-0.39%) |
Aug 30, 2006 | 32.00 | 32.50 | 31.70 | 32.07 | 6,848,197 | -0.09(-0.29%) |
Aug 29, 2006 | 31.66 | 32.18 | 31.64 | 32.17 | 6,306,849 | +0.66(+2.10%) |
Aug 28, 2006 | 31.16 | 31.72 | 31.08 | 31.50 | 6,464,679 | +0.54(+1.75%) |
Aug 25, 2006 | 30.83 | 31.09 | 30.60 | 30.96 | 5,519,060 | -0.06(-0.19%) |
Aug 24, 2006 | 31.35 | 31.43 | 30.82 | 31.02 | 10,156,574 | -0.45(-1.43%) |
Aug 23, 2006 | 32.23 | 32.32 | 31.39 | 31.47 | 6,472,101 | -0.76(-2.36%) |
Aug 22, 2006 | 32.32 | 32.54 | 31.98 | 32.23 | 4,641,300 | -0.05(-0.16%) |
Aug 21, 2006 | 32.77 | 32.81 | 32.24 | 32.28 | 4,222,944 | -0.59(-1.81%) |
Aug 18, 2006 | 33.12 | 33.20 | 32.69 | 32.88 | 4,611,612 | -0.02(-0.06%) |
Aug 17, 2006 | 32.59 | 33.27 | 32.44 | 32.90 | 10,144,911 | +0.31(+0.95%) |
Aug 16, 2006 | 32.34 | 32.61 | 31.68 | 32.59 | 6,433,022 | +0.45(+1.40%) |
Aug 15, 2006 | 32.35 | 32.35 | 31.62 | 32.14 | 7,322,748 | +0.34(+1.06%) |
Aug 14, 2006 | 31.95 | 32.22 | 31.77 | 31.80 | 6,055,865 | -0.15(-0.48%) |
Aug 11, 2006 | 31.66 | 31.99 | 31.32 | 31.95 | 10,447,242 | +0.45(+1.42%) |
Aug 10, 2006 | 30.17 | 31.51 | 30.04 | 31.50 | 14,026,294 | +1.61(+5.39%) |
Aug 09, 2006 | 30.61 | 30.77 | 29.83 | 29.89 | 7,699,602 | -0.44(-1.44%) |
Aug 08, 2006 | 30.93 | 30.98 | 30.17 | 30.33 | 5,025,727 | -0.53(-1.71%) |
Aug 07, 2006 | 31.00 | 31.10 | 30.63 | 30.86 | 4,309,735 | -0.32(-1.02%) |
Aug 04, 2006 | 30.80 | 31.31 | 30.80 | 31.17 | 7,488,909 | +0.55(+1.79%) |
Aug 03, 2006 | 29.91 | 30.90 | 29.78 | 30.63 | 8,348,191 | +0.40(+1.33%) |
Aug 02, 2006 | 30.34 | 30.37 | 30.00 | 30.22 | 4,669,322 | +0.09(+0.28%) |