Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.88 | 35.01 | 34.58 | 34.64 | 19,097,068 | -0.16(-0.45%) |
Oct 30, 2006 | 34.86 | 34.99 | 34.72 | 34.80 | 11,784,282 | -0.06(-0.18%) |
Oct 27, 2006 | 34.71 | 34.92 | 34.40 | 34.86 | 26,987,224 | +0.12(+0.34%) |
Oct 26, 2006 | 35.03 | 35.29 | 34.59 | 34.74 | 34,613,936 | -0.23(-0.65%) |
Oct 25, 2006 | 33.65 | 35.32 | 33.65 | 34.97 | 87,847,592 | +0.97(+2.86%) |
Oct 24, 2006 | 33.85 | 34.52 | 33.43 | 34.00 | 57,819,500 | -0.14(-0.42%) |
Oct 23, 2006 | 34.14 | 34.39 | 34.08 | 34.14 | 30,067,304 | +0.21(+0.62%) |
Oct 20, 2006 | 34.15 | 34.15 | 33.82 | 33.93 | 26,469,494 | -0.22(-0.65%) |
Oct 19, 2006 | 33.69 | 34.18 | 33.61 | 34.15 | 35,559,232 | +0.79(+2.36%) |
Oct 18, 2006 | 33.49 | 33.54 | 33.15 | 33.36 | 20,194,984 | +0.04(+0.11%) |
Oct 17, 2006 | 33.56 | 33.64 | 33.27 | 33.33 | 14,951,003 | -0.35(-1.05%) |
Oct 16, 2006 | 33.99 | 34.02 | 33.49 | 33.68 | 14,155,273 | -0.23(-0.69%) |
Oct 13, 2006 | 33.73 | 33.92 | 33.42 | 33.91 | 20,152,250 | +0.36(+1.08%) |
Oct 12, 2006 | 33.73 | 33.73 | 33.38 | 33.55 | 18,213,992 | -0.02(-0.06%) |
Oct 11, 2006 | 33.24 | 33.62 | 33.22 | 33.57 | 21,311,214 | +0.33(+1.00%) |
Oct 10, 2006 | 33.71 | 33.86 | 33.05 | 33.24 | 26,355,852 | -0.30(-0.89%) |
Oct 09, 2006 | 33.58 | 33.59 | 33.30 | 33.54 | 17,952,898 | +0.06(+0.17%) |
Oct 06, 2006 | 33.45 | 33.60 | 33.22 | 33.48 | 22,576,306 | +0.09(+0.28%) |
Oct 05, 2006 | 32.95 | 33.42 | 32.82 | 33.39 | 23,642,760 | +0.64(+1.95%) |
Oct 04, 2006 | 32.37 | 32.86 | 32.24 | 32.75 | 30,604,992 | +0.54(+1.67%) |
Oct 03, 2006 | 32.60 | 32.64 | 32.13 | 32.21 | 27,175,296 | -0.38(-1.18%) |
Oct 02, 2006 | 32.75 | 32.82 | 32.58 | 32.60 | 19,264,948 | -0.00(-0.01%) |
Sep 29, 2006 | 32.79 | 32.96 | 32.58 | 32.60 | 21,125,020 | -0.18(-0.55%) |
Sep 28, 2006 | 32.96 | 33.16 | 32.67 | 32.78 | 40,463,928 | -0.14(-0.41%) |
Sep 27, 2006 | 32.41 | 33.03 | 32.37 | 32.92 | 52,315,832 | +0.65(+2.02%) |
Sep 26, 2006 | 32.79 | 32.80 | 31.96 | 32.27 | 100,977,272 | -0.55(-1.69%) |
Sep 25, 2006 | 34.07 | 34.20 | 32.50 | 32.82 | 111,592,024 | -2.24(-6.39%) |
Sep 22, 2006 | 35.04 | 35.09 | 34.61 | 35.06 | 15,485,873 | +0.17(+0.48%) |
Sep 21, 2006 | 35.09 | 35.20 | 34.80 | 34.89 | 16,615,487 | -0.28(-0.80%) |
Sep 20, 2006 | 35.14 | 35.19 | 34.82 | 35.17 | 23,904,090 | +0.03(+0.08%) |
Sep 19, 2006 | 35.32 | 35.40 | 34.93 | 35.15 | 34,346,264 | -0.17(-0.49%) |
Sep 18, 2006 | 35.58 | 35.61 | 35.14 | 35.32 | 12,513,330 | -0.09(-0.25%) |
Sep 15, 2006 | 35.46 | 35.48 | 35.19 | 35.41 | 36,121,104 | +0.04(+0.12%) |
Sep 14, 2006 | 35.24 | 35.46 | 35.22 | 35.37 | 23,103,662 | +0.13(+0.36%) |
Sep 13, 2006 | 34.92 | 35.25 | 34.73 | 35.24 | 28,613,670 | -0.14(-0.39%) |
Sep 12, 2006 | 35.49 | 35.62 | 35.02 | 35.38 | 27,709,696 | -0.12(-0.35%) |
Sep 11, 2006 | 35.26 | 35.58 | 35.24 | 35.50 | 22,153,200 | +0.16(+0.46%) |
Sep 08, 2006 | 35.05 | 35.39 | 34.96 | 35.34 | 22,512,206 | +0.38(+1.08%) |
Sep 07, 2006 | 35.24 | 35.33 | 34.86 | 34.96 | 21,504,452 | -0.23(-0.64%) |
Sep 06, 2006 | 34.97 | 35.28 | 34.97 | 35.18 | 14,925,880 | -0.01(-0.02%) |
Sep 05, 2006 | 35.67 | 35.69 | 35.15 | 35.19 | 21,973,814 | -0.50(-1.41%) |
Sep 01, 2006 | 35.78 | 35.85 | 35.61 | 35.69 | 9,954,735 | +0.12(+0.34%) |
Aug 31, 2006 | 35.99 | 36.00 | 35.58 | 35.58 | 14,615,007 | -0.38(-1.05%) |
Aug 30, 2006 | 35.78 | 36.02 | 35.36 | 35.95 | 23,592,512 | +0.38(+1.07%) |
Aug 29, 2006 | 35.82 | 35.92 | 35.40 | 35.58 | 20,237,248 | -0.22(-0.62%) |
Aug 28, 2006 | 35.97 | 36.20 | 35.78 | 35.80 | 20,992,594 | -0.02(-0.06%) |
Aug 25, 2006 | 35.82 | 35.98 | 35.75 | 35.82 | 11,913,890 | -0.15(-0.43%) |
Aug 24, 2006 | 35.78 | 35.99 | 35.64 | 35.97 | 12,833,359 | +0.34(+0.94%) |
Aug 23, 2006 | 35.62 | 35.75 | 35.55 | 35.63 | 8,773,700 | +0.02(+0.05%) |
Aug 22, 2006 | 35.68 | 35.88 | 35.52 | 35.62 | 14,299,908 | -0.04(-0.11%) |
Aug 21, 2006 | 35.56 | 35.98 | 35.55 | 35.66 | 21,799,594 | -0.11(-0.30%) |
Aug 18, 2006 | 35.56 | 35.97 | 35.31 | 35.76 | 51,221,204 | +1.37(+3.99%) |
Aug 17, 2006 | 34.37 | 34.72 | 34.02 | 34.39 | 29,075,752 | +0.00(+0.01%) |
Aug 16, 2006 | 34.51 | 34.51 | 34.25 | 34.39 | 15,953,826 | -0.09(-0.27%) |
Aug 15, 2006 | 34.60 | 34.60 | 34.34 | 34.48 | 10,931,025 | +0.17(+0.50%) |
Aug 14, 2006 | 34.49 | 34.79 | 34.29 | 34.31 | 12,024,245 | -0.12(-0.35%) |
Aug 11, 2006 | 34.31 | 34.48 | 34.21 | 34.43 | 7,805,158 | +0.12(+0.35%) |
Aug 10, 2006 | 34.22 | 34.38 | 34.14 | 34.31 | 10,992,542 | +0.17(+0.50%) |
Aug 09, 2006 | 34.20 | 34.34 | 34.07 | 34.14 | 10,233,205 | -0.06(-0.17%) |
Aug 08, 2006 | 33.92 | 34.21 | 33.75 | 34.20 | 14,113,479 | +0.51(+1.52%) |
Aug 07, 2006 | 34.03 | 34.10 | 33.63 | 33.69 | 17,035,776 | -0.34(-1.00%) |
Aug 04, 2006 | 34.39 | 34.39 | 33.96 | 34.03 | 9,090,913 | -0.11(-0.34%) |
Aug 03, 2006 | 33.75 | 34.34 | 33.72 | 34.14 | 11,217,714 | +0.07(+0.21%) |
Aug 02, 2006 | 33.98 | 34.20 | 33.96 | 34.07 | 14,753,538 | +0.08(+0.23%) |