Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.75 | 41.29 | 40.57 | 41.22 | 4,277,000 | +0.51(+1.25%) |
Oct 30, 2006 | 41.58 | 41.65 | 40.60 | 40.71 | 3,699,400 | -0.87(-2.09%) |
Oct 27, 2006 | 41.39 | 41.93 | 41.20 | 41.58 | 4,633,300 | +0.19(+0.46%) |
Oct 26, 2006 | 41.60 | 42.73 | 40.90 | 41.39 | 12,798,100 | +2.86(+7.42%) |
Oct 25, 2006 | 39.17 | 39.46 | 38.22 | 38.53 | 5,700,400 | -1.02(-2.58%) |
Oct 24, 2006 | 39.83 | 40.08 | 39.38 | 39.55 | 2,743,100 | -0.29(-0.73%) |
Oct 23, 2006 | 40.33 | 40.48 | 39.64 | 39.84 | 2,523,600 | -0.49(-1.21%) |
Oct 20, 2006 | 39.91 | 40.42 | 39.87 | 40.33 | 2,901,300 | +0.42(+1.05%) |
Oct 19, 2006 | 40.00 | 40.42 | 39.77 | 39.91 | 2,734,700 | +0.07(+0.18%) |
Oct 18, 2006 | 39.88 | 40.01 | 39.57 | 39.84 | 2,287,400 | +0.21(+0.53%) |
Oct 17, 2006 | 39.70 | 39.84 | 39.48 | 39.63 | 2,587,600 | -0.09(-0.23%) |
Oct 16, 2006 | 39.30 | 39.90 | 39.02 | 39.72 | 2,879,100 | +0.43(+1.09%) |
Oct 13, 2006 | 40.28 | 40.28 | 38.99 | 39.29 | 3,494,800 | -0.93(-2.31%) |
Oct 12, 2006 | 40.25 | 40.48 | 39.82 | 40.22 | 1,608,300 | +0.27(+0.68%) |
Oct 11, 2006 | 39.75 | 40.15 | 39.69 | 39.95 | 2,378,600 | +0.13(+0.33%) |
Oct 10, 2006 | 40.40 | 40.40 | 39.55 | 39.82 | 2,067,500 | -0.45(-1.12%) |
Oct 09, 2006 | 40.32 | 40.49 | 39.77 | 40.27 | 1,314,100 | -0.05(-0.12%) |
Oct 06, 2006 | 41.16 | 41.21 | 40.17 | 40.32 | 2,772,600 | -0.84(-2.04%) |
Oct 05, 2006 | 40.41 | 41.25 | 40.05 | 41.16 | 3,207,900 | +0.75(+1.86%) |
Oct 04, 2006 | 39.84 | 40.41 | 39.50 | 40.41 | 2,625,600 | +0.57(+1.43%) |
Oct 03, 2006 | 39.36 | 39.95 | 39.25 | 39.84 | 3,007,700 | +0.75(+1.92%) |
Oct 02, 2006 | 39.36 | 39.75 | 38.75 | 39.09 | 2,717,400 | -0.46(-1.16%) |
Sep 29, 2006 | 39.03 | 39.64 | 38.88 | 39.55 | 3,483,200 | +0.67(+1.72%) |
Sep 28, 2006 | 38.87 | 38.99 | 38.56 | 38.88 | 2,685,600 | +0.26(+0.67%) |
Sep 27, 2006 | 39.39 | 39.55 | 38.53 | 38.62 | 3,336,500 | -0.63(-1.61%) |
Sep 26, 2006 | 39.40 | 39.50 | 39.09 | 39.25 | 3,653,800 | -0.15(-0.38%) |
Sep 25, 2006 | 38.70 | 39.54 | 38.57 | 39.40 | 3,423,400 | +1.08(+2.82%) |
Sep 22, 2006 | 38.65 | 38.94 | 38.02 | 38.32 | 2,357,200 | -0.32(-0.83%) |
Sep 21, 2006 | 38.98 | 39.16 | 38.30 | 38.64 | 3,111,000 | -0.33(-0.85%) |
Sep 20, 2006 | 38.86 | 39.06 | 38.28 | 38.97 | 3,573,000 | +0.41(+1.06%) |
Sep 19, 2006 | 39.00 | 39.15 | 38.50 | 38.56 | 3,591,200 | +0.16(+0.42%) |
Sep 18, 2006 | 38.37 | 39.08 | 38.15 | 38.40 | 4,893,400 | -0.81(-2.07%) |
Sep 15, 2006 | 40.04 | 40.10 | 38.95 | 39.21 | 5,320,800 | -0.61(-1.53%) |
Sep 14, 2006 | 39.19 | 39.95 | 39.07 | 39.82 | 2,333,200 | +0.38(+0.96%) |
Sep 13, 2006 | 39.89 | 39.99 | 39.36 | 39.44 | 2,799,600 | -0.12(-0.30%) |
Sep 12, 2006 | 38.89 | 39.84 | 38.77 | 39.56 | 5,192,800 | +1.13(+2.94%) |
Sep 11, 2006 | 36.06 | 39.09 | 36.00 | 38.43 | 7,491,800 | +1.93(+5.29%) |
Sep 08, 2006 | 36.39 | 36.65 | 35.50 | 36.50 | 1,978,800 | +0.90(+2.53%) |
Sep 07, 2006 | 35.85 | 35.87 | 35.07 | 35.60 | 3,231,300 | -0.44(-1.22%) |
Sep 06, 2006 | 36.00 | 36.56 | 35.65 | 36.04 | 3,199,500 | -0.12(-0.33%) |
Sep 05, 2006 | 36.79 | 36.85 | 36.08 | 36.16 | 5,054,400 | -0.63(-1.71%) |
Sep 01, 2006 | 36.95 | 37.29 | 36.67 | 36.79 | 3,644,200 | -0.48(-1.29%) |
Aug 31, 2006 | 37.60 | 37.80 | 36.70 | 37.27 | 5,774,000 | -0.73(-1.92%) |
Aug 30, 2006 | 37.65 | 38.35 | 37.64 | 38.00 | 4,478,200 | +0.36(+0.96%) |
Aug 29, 2006 | 37.52 | 37.94 | 37.52 | 37.64 | 2,712,800 | -0.03(-0.08%) |
Aug 28, 2006 | 37.42 | 37.88 | 37.06 | 37.67 | 2,374,300 | +0.26(+0.70%) |
Aug 25, 2006 | 37.65 | 37.65 | 37.01 | 37.41 | 3,404,000 | -0.25(-0.66%) |
Aug 24, 2006 | 35.70 | 37.85 | 35.70 | 37.66 | 4,978,500 | +1.28(+3.52%) |
Aug 23, 2006 | 36.25 | 36.60 | 36.05 | 36.38 | 4,786,000 | -0.02(-0.05%) |
Aug 22, 2006 | 36.40 | 36.66 | 36.22 | 36.40 | 5,489,500 | +0.10(+0.28%) |
Aug 21, 2006 | 37.35 | 37.60 | 36.13 | 36.30 | 9,604,800 | -0.29(-0.79%) |
Aug 18, 2006 | 36.25 | 36.63 | 36.14 | 36.59 | 2,680,300 | +0.39(+1.08%) |
Aug 17, 2006 | 35.63 | 36.42 | 35.36 | 36.20 | 3,609,800 | +0.57(+1.60%) |
Aug 16, 2006 | 35.30 | 35.70 | 35.16 | 35.63 | 4,372,200 | +0.42(+1.19%) |
Aug 15, 2006 | 35.90 | 35.94 | 35.10 | 35.21 | 5,169,600 | -0.38(-1.07%) |
Aug 14, 2006 | 35.25 | 35.60 | 35.15 | 35.59 | 4,750,900 | +0.18(+0.51%) |
Aug 11, 2006 | 35.37 | 35.41 | 34.79 | 35.41 | 4,349,900 | +0.04(+0.11%) |
Aug 10, 2006 | 34.20 | 35.40 | 34.18 | 35.37 | 5,507,900 | +0.72(+2.08%) |
Aug 09, 2006 | 34.40 | 35.05 | 34.25 | 34.65 | 7,938,400 | +0.60(+1.76%) |
Aug 08, 2006 | 33.74 | 34.29 | 33.68 | 34.05 | 6,826,500 | +0.61(+1.82%) |
Aug 07, 2006 | 33.05 | 33.81 | 32.97 | 33.44 | 4,210,800 | +0.04(+0.12%) |
Aug 04, 2006 | 33.00 | 33.52 | 32.89 | 33.40 | 9,019,100 | +0.88(+2.71%) |
Aug 03, 2006 | 32.49 | 32.78 | 32.05 | 32.52 | 8,181,100 | +0.03(+0.09%) |
Aug 02, 2006 | 32.00 | 32.49 | 31.49 | 32.49 | 14,953,000 | +1.50(+4.84%) |