Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.00 | 42.37 | 40.59 | 40.59 | 10,701,468 | -1.94(-4.56%) |
Oct 30, 2006 | 41.28 | 42.78 | 41.11 | 42.53 | 8,786,989 | +1.00(+2.41%) |
Oct 27, 2006 | 41.57 | 41.77 | 41.16 | 41.53 | 4,167,923 | -0.20(-0.48%) |
Oct 26, 2006 | 41.27 | 42.07 | 41.17 | 41.73 | 4,494,366 | +0.34(+0.83%) |
Oct 25, 2006 | 42.26 | 42.80 | 41.28 | 41.39 | 6,618,590 | -0.86(-2.04%) |
Oct 24, 2006 | 41.88 | 42.35 | 41.54 | 42.25 | 7,152,689 | -0.06(-0.14%) |
Oct 23, 2006 | 40.70 | 42.32 | 40.59 | 42.31 | 7,666,093 | +1.57(+3.85%) |
Oct 20, 2006 | 41.23 | 41.23 | 40.39 | 40.74 | 5,113,337 | -0.12(-0.28%) |
Oct 19, 2006 | 40.96 | 41.39 | 40.63 | 40.85 | 3,287,903 | -0.10(-0.25%) |
Oct 18, 2006 | 40.45 | 41.11 | 40.28 | 40.96 | 7,727,485 | +0.86(+2.14%) |
Oct 17, 2006 | 40.11 | 40.24 | 39.58 | 40.10 | 4,740,980 | -0.16(-0.39%) |
Oct 16, 2006 | 40.42 | 40.55 | 40.12 | 40.25 | 3,688,434 | -0.27(-0.67%) |
Oct 13, 2006 | 40.28 | 40.62 | 40.15 | 40.53 | 4,725,850 | -0.02(-0.04%) |
Oct 12, 2006 | 40.22 | 40.65 | 39.85 | 40.54 | 8,934,123 | +0.64(+1.60%) |
Oct 11, 2006 | 40.09 | 40.39 | 39.79 | 39.90 | 6,385,193 | -0.21(-0.52%) |
Oct 10, 2006 | 39.86 | 40.19 | 39.59 | 40.11 | 4,840,983 | +0.43(+1.07%) |
Oct 09, 2006 | 38.89 | 39.78 | 38.52 | 39.69 | 5,299,776 | +0.80(+2.06%) |
Oct 06, 2006 | 38.93 | 39.44 | 38.54 | 38.89 | 4,859,070 | -0.17(-0.43%) |
Oct 05, 2006 | 39.10 | 39.36 | 38.63 | 39.05 | 6,451,455 | -0.70(-1.76%) |
Oct 04, 2006 | 38.55 | 39.82 | 38.52 | 39.75 | 10,697,120 | +0.93(+2.38%) |
Oct 03, 2006 | 38.67 | 39.17 | 37.43 | 38.83 | 17,748,416 | +1.17(+3.11%) |
Oct 02, 2006 | 37.28 | 38.06 | 37.14 | 37.66 | 9,841,970 | +0.33(+0.88%) |
Sep 29, 2006 | 38.35 | 38.42 | 37.21 | 37.33 | 8,167,322 | -0.88(-2.30%) |
Sep 28, 2006 | 37.92 | 38.36 | 37.70 | 38.21 | 9,952,929 | +0.27(+0.71%) |
Sep 27, 2006 | 38.19 | 38.31 | 37.58 | 37.94 | 8,594,462 | +0.05(+0.14%) |
Sep 26, 2006 | 38.15 | 38.38 | 37.49 | 37.89 | 12,166,372 | -0.67(-1.73%) |
Sep 25, 2006 | 38.03 | 38.90 | 37.75 | 38.55 | 7,260,692 | +0.52(+1.38%) |
Sep 22, 2006 | 38.27 | 38.49 | 37.73 | 38.03 | 6,141,709 | -0.20(-0.51%) |
Sep 21, 2006 | 39.16 | 39.16 | 38.03 | 38.23 | 12,961,000 | -0.76(-1.95%) |
Sep 20, 2006 | 39.10 | 39.35 | 38.77 | 38.98 | 5,841,876 | +0.13(+0.34%) |
Sep 19, 2006 | 38.78 | 39.01 | 38.42 | 38.85 | 3,831,916 | +0.22(+0.57%) |
Sep 18, 2006 | 38.56 | 38.91 | 37.85 | 38.63 | 5,455,954 | +0.20(+0.51%) |
Sep 15, 2006 | 39.07 | 39.07 | 38.19 | 38.44 | 8,121,408 | -0.46(-1.18%) |
Sep 14, 2006 | 38.24 | 38.97 | 37.79 | 38.90 | 7,443,826 | +0.17(+0.45%) |
Sep 13, 2006 | 38.29 | 38.75 | 38.02 | 38.73 | 7,204,343 | +0.40(+1.03%) |
Sep 12, 2006 | 37.65 | 38.55 | 37.52 | 38.33 | 7,661,049 | +0.66(+1.74%) |
Sep 11, 2006 | 37.48 | 38.06 | 37.23 | 37.67 | 6,687,983 | +0.25(+0.66%) |
Sep 08, 2006 | 37.32 | 37.47 | 36.97 | 37.43 | 4,470,365 | +0.49(+1.32%) |
Sep 07, 2006 | 36.51 | 37.33 | 36.40 | 36.94 | 4,711,762 | +0.39(+1.07%) |
Sep 06, 2006 | 36.39 | 36.67 | 36.11 | 36.55 | 3,955,397 | +0.06(+0.16%) |
Sep 05, 2006 | 36.60 | 36.62 | 36.30 | 36.49 | 2,699,541 | +0.01(+0.02%) |
Sep 01, 2006 | 36.08 | 36.48 | 35.83 | 36.48 | 3,802,176 | +0.54(+1.50%) |
Aug 31, 2006 | 36.22 | 36.57 | 35.65 | 35.94 | 5,291,080 | +0.08(+0.22%) |
Aug 30, 2006 | 36.20 | 36.20 | 35.58 | 35.86 | 4,922,376 | -0.13(-0.35%) |
Aug 29, 2006 | 35.10 | 36.07 | 35.06 | 35.99 | 7,724,007 | +0.94(+2.69%) |
Aug 28, 2006 | 34.79 | 35.36 | 34.79 | 35.05 | 4,728,111 | +0.37(+1.08%) |
Aug 25, 2006 | 34.90 | 34.93 | 34.47 | 34.67 | 6,452,151 | -0.29(-0.84%) |
Aug 24, 2006 | 34.93 | 35.02 | 34.56 | 34.96 | 4,187,402 | -0.05(-0.13%) |
Aug 23, 2006 | 34.73 | 35.07 | 34.50 | 35.01 | 6,455,108 | +0.28(+0.81%) |
Aug 22, 2006 | 35.21 | 35.21 | 34.73 | 34.73 | 8,109,581 | -0.42(-1.19%) |
Aug 21, 2006 | 35.22 | 35.24 | 34.63 | 35.15 | 5,632,827 | -0.34(-0.97%) |
Aug 18, 2006 | 35.88 | 35.93 | 35.14 | 35.49 | 4,292,796 | -0.20(-0.55%) |
Aug 17, 2006 | 35.64 | 35.91 | 35.42 | 35.69 | 3,201,466 | +0.07(+0.21%) |
Aug 16, 2006 | 35.53 | 35.67 | 34.99 | 35.61 | 5,096,119 | +0.24(+0.68%) |
Aug 15, 2006 | 35.33 | 35.49 | 34.87 | 35.37 | 6,567,806 | +0.22(+0.64%) |
Aug 14, 2006 | 35.01 | 35.22 | 34.42 | 35.15 | 8,299,499 | +0.21(+0.61%) |
Aug 11, 2006 | 34.79 | 35.03 | 34.05 | 34.94 | 12,074,370 | +1.48(+4.42%) |
Aug 10, 2006 | 33.12 | 33.64 | 32.69 | 33.46 | 6,983,642 | +0.37(+1.11%) |
Aug 09, 2006 | 33.65 | 33.92 | 33.02 | 33.09 | 4,229,490 | -0.49(-1.46%) |
Aug 08, 2006 | 34.07 | 34.07 | 33.35 | 33.58 | 4,508,105 | -0.38(-1.12%) |
Aug 07, 2006 | 33.80 | 34.13 | 33.49 | 33.96 | 5,307,776 | +0.16(+0.46%) |
Aug 04, 2006 | 33.87 | 34.12 | 33.48 | 33.80 | 4,324,971 | +0.39(+1.15%) |
Aug 03, 2006 | 32.49 | 33.57 | 32.36 | 33.42 | 6,815,290 | +0.64(+1.96%) |
Aug 02, 2006 | 32.69 | 33.00 | 32.41 | 32.77 | 4,341,493 | +0.22(+0.69%) |