Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.21 | 40.85 | 39.91 | 40.06 | 10,724,632 | +0.22(+0.54%) |
Oct 30, 2006 | 39.33 | 40.09 | 39.19 | 39.84 | 6,379,028 | +0.20(+0.51%) |
Oct 27, 2006 | 39.87 | 39.99 | 39.53 | 39.64 | 6,186,248 | -0.48(-1.20%) |
Oct 26, 2006 | 39.31 | 40.28 | 39.30 | 40.12 | 6,069,546 | +0.81(+2.07%) |
Oct 25, 2006 | 39.94 | 39.99 | 39.14 | 39.31 | 11,746,145 | -0.69(-1.73%) |
Oct 24, 2006 | 40.18 | 40.41 | 39.84 | 40.00 | 6,464,708 | -0.43(-1.05%) |
Oct 23, 2006 | 39.13 | 40.51 | 39.09 | 40.43 | 9,357,592 | +1.16(+2.97%) |
Oct 20, 2006 | 39.05 | 39.46 | 38.84 | 39.26 | 6,428,220 | +0.39(+1.01%) |
Oct 19, 2006 | 39.26 | 39.49 | 38.66 | 38.87 | 6,813,632 | -0.52(-1.32%) |
Oct 18, 2006 | 39.62 | 39.86 | 39.30 | 39.39 | 6,715,839 | -0.06(-0.15%) |
Oct 17, 2006 | 39.78 | 39.93 | 38.92 | 39.45 | 9,064,359 | -0.66(-1.64%) |
Oct 16, 2006 | 40.24 | 40.43 | 40.06 | 40.11 | 6,730,611 | -0.29(-0.72%) |
Oct 13, 2006 | 40.01 | 40.45 | 39.94 | 40.40 | 6,878,040 | +0.03(+0.07%) |
Oct 12, 2006 | 39.85 | 40.45 | 39.57 | 40.37 | 8,631,970 | +0.73(+1.84%) |
Oct 11, 2006 | 39.53 | 39.84 | 39.32 | 39.64 | 6,176,055 | -0.06(-0.15%) |
Oct 10, 2006 | 39.70 | 40.22 | 39.41 | 39.70 | 11,479,651 | +0.04(+0.10%) |
Oct 09, 2006 | 39.53 | 39.69 | 39.19 | 39.66 | 6,834,757 | +0.03(+0.07%) |
Oct 06, 2006 | 39.59 | 39.87 | 39.28 | 39.63 | 10,526,829 | -0.09(-0.22%) |
Oct 05, 2006 | 39.13 | 39.77 | 38.92 | 39.72 | 16,153,202 | +0.71(+1.82%) |
Oct 04, 2006 | 38.24 | 39.08 | 38.08 | 39.01 | 9,479,760 | +0.56(+1.44%) |
Oct 03, 2006 | 37.98 | 38.57 | 37.71 | 38.46 | 9,767,527 | +0.67(+1.77%) |
Oct 02, 2006 | 37.04 | 37.94 | 36.96 | 37.79 | 7,976,813 | +0.39(+1.03%) |
Sep 29, 2006 | 38.10 | 38.17 | 37.38 | 37.40 | 6,507,105 | -0.67(-1.76%) |
Sep 28, 2006 | 38.02 | 38.13 | 37.44 | 38.07 | 7,020,890 | +0.22(+0.57%) |
Sep 27, 2006 | 37.83 | 38.31 | 37.72 | 37.85 | 10,404,661 | -0.07(-0.18%) |
Sep 26, 2006 | 37.74 | 38.36 | 37.52 | 37.92 | 9,624,086 | +0.09(+0.25%) |
Sep 25, 2006 | 37.16 | 38.15 | 36.97 | 37.83 | 13,471,564 | +0.71(+1.91%) |
Sep 22, 2006 | 36.59 | 37.12 | 36.45 | 37.12 | 6,514,786 | +0.30(+0.81%) |
Sep 21, 2006 | 37.43 | 37.46 | 36.70 | 36.82 | 11,795,928 | -0.43(-1.15%) |
Sep 20, 2006 | 36.95 | 37.37 | 36.93 | 37.25 | 11,564,740 | +0.43(+1.16%) |
Sep 19, 2006 | 36.56 | 36.89 | 36.42 | 36.82 | 12,788,044 | +0.55(+1.51%) |
Sep 18, 2006 | 36.09 | 36.27 | 35.81 | 36.27 | 7,976,961 | -0.04(-0.11%) |
Sep 15, 2006 | 36.25 | 36.51 | 35.97 | 36.31 | 10,430,661 | +0.26(+0.71%) |
Sep 14, 2006 | 35.67 | 36.19 | 35.31 | 36.05 | 10,079,816 | +0.30(+0.85%) |
Sep 13, 2006 | 35.37 | 35.78 | 35.24 | 35.75 | 8,420,872 | +0.21(+0.59%) |
Sep 12, 2006 | 34.73 | 35.71 | 34.66 | 35.54 | 9,906,240 | +0.85(+2.44%) |
Sep 11, 2006 | 34.12 | 34.84 | 33.86 | 34.69 | 7,145,569 | +0.47(+1.36%) |
Sep 08, 2006 | 32.48 | 34.36 | 32.48 | 34.23 | 8,780,581 | +1.27(+3.86%) |
Sep 07, 2006 | 32.50 | 33.28 | 32.33 | 32.95 | 5,898,185 | +0.24(+0.75%) |
Sep 06, 2006 | 33.04 | 33.08 | 32.53 | 32.71 | 5,002,977 | -0.44(-1.33%) |
Sep 05, 2006 | 33.31 | 33.52 | 33.10 | 33.15 | 4,495,248 | +0.01(+0.04%) |
Sep 01, 2006 | 33.14 | 33.33 | 32.80 | 33.14 | 5,758,143 | +0.38(+1.16%) |
Aug 31, 2006 | 32.72 | 32.97 | 32.22 | 32.76 | 7,807,521 | -0.13(-0.39%) |
Aug 30, 2006 | 32.81 | 33.32 | 32.51 | 32.89 | 6,678,908 | -0.09(-0.29%) |
Aug 29, 2006 | 32.46 | 33.00 | 32.44 | 32.98 | 6,150,942 | +0.68(+2.10%) |
Aug 28, 2006 | 31.95 | 32.52 | 31.87 | 32.30 | 6,304,870 | +0.56(+1.75%) |
Aug 25, 2006 | 31.61 | 31.88 | 31.38 | 31.75 | 5,382,628 | -0.06(-0.19%) |
Aug 24, 2006 | 32.15 | 32.23 | 31.60 | 31.81 | 9,905,501 | -0.46(-1.43%) |
Aug 23, 2006 | 33.05 | 33.14 | 32.19 | 32.27 | 6,312,109 | -0.78(-2.36%) |
Aug 22, 2006 | 33.14 | 33.37 | 32.79 | 33.05 | 4,526,566 | -0.05(-0.16%) |
Aug 21, 2006 | 33.60 | 33.64 | 33.06 | 33.10 | 4,118,551 | -0.61(-1.81%) |
Aug 18, 2006 | 33.96 | 34.04 | 33.52 | 33.71 | 4,497,612 | -0.02(-0.06%) |
Aug 17, 2006 | 33.41 | 34.12 | 33.26 | 33.73 | 9,894,126 | +0.32(+0.95%) |
Aug 16, 2006 | 33.16 | 33.43 | 32.49 | 33.41 | 6,273,996 | +0.46(+1.40%) |
Aug 15, 2006 | 33.17 | 33.17 | 32.43 | 32.95 | 7,141,728 | +0.35(+1.06%) |
Aug 14, 2006 | 32.76 | 33.04 | 32.57 | 32.61 | 5,906,163 | -0.16(-0.48%) |
Aug 11, 2006 | 32.46 | 32.80 | 32.12 | 32.76 | 10,188,984 | +0.46(+1.43%) |
Aug 10, 2006 | 30.94 | 32.31 | 30.80 | 32.30 | 13,679,560 | +1.65(+5.39%) |
Aug 09, 2006 | 31.39 | 31.55 | 30.58 | 30.65 | 7,509,266 | -0.45(-1.44%) |
Aug 08, 2006 | 31.71 | 31.76 | 30.94 | 31.10 | 4,901,490 | -0.54(-1.71%) |
Aug 07, 2006 | 31.78 | 31.88 | 31.40 | 31.64 | 4,203,197 | -0.32(-1.02%) |
Aug 04, 2006 | 31.58 | 32.11 | 31.58 | 31.96 | 7,303,782 | +0.56(+1.79%) |
Aug 03, 2006 | 30.67 | 31.69 | 30.54 | 31.40 | 8,141,821 | +0.41(+1.33%) |
Aug 02, 2006 | 31.11 | 31.14 | 30.76 | 30.99 | 4,553,895 | +0.09(+0.28%) |