Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.94 | 40.57 | 39.64 | 39.79 | 10,796,554 | +0.22(+0.54%) |
Oct 30, 2006 | 39.07 | 39.83 | 38.93 | 39.58 | 6,421,807 | +0.20(+0.51%) |
Oct 27, 2006 | 39.61 | 39.72 | 39.27 | 39.38 | 6,227,734 | -0.48(-1.20%) |
Oct 26, 2006 | 39.05 | 40.01 | 39.03 | 39.85 | 6,110,249 | +0.81(+2.07%) |
Oct 25, 2006 | 39.67 | 39.73 | 38.88 | 39.05 | 11,824,917 | -0.69(-1.73%) |
Oct 24, 2006 | 39.91 | 40.14 | 39.57 | 39.73 | 6,508,062 | -0.42(-1.06%) |
Oct 23, 2006 | 38.87 | 40.24 | 38.83 | 40.16 | 9,420,346 | +1.16(+2.97%) |
Oct 20, 2006 | 38.79 | 39.20 | 38.58 | 39.00 | 6,471,329 | +0.39(+1.01%) |
Oct 19, 2006 | 39.00 | 39.23 | 38.40 | 38.61 | 6,859,326 | -0.52(-1.32%) |
Oct 18, 2006 | 39.36 | 39.59 | 39.03 | 39.13 | 6,760,877 | -0.06(-0.15%) |
Oct 17, 2006 | 39.51 | 39.67 | 38.66 | 39.19 | 9,125,147 | -0.65(-1.64%) |
Oct 16, 2006 | 39.98 | 40.16 | 39.79 | 39.84 | 6,775,748 | -0.29(-0.72%) |
Oct 13, 2006 | 39.74 | 40.18 | 39.67 | 40.13 | 6,924,166 | +0.03(+0.07%) |
Oct 12, 2006 | 39.59 | 40.18 | 39.30 | 40.10 | 8,689,858 | +0.73(+1.84%) |
Oct 11, 2006 | 39.27 | 39.57 | 39.06 | 39.38 | 6,217,473 | -0.06(-0.15%) |
Oct 10, 2006 | 39.44 | 39.96 | 39.15 | 39.44 | 11,556,636 | +0.04(+0.10%) |
Oct 09, 2006 | 39.27 | 39.42 | 38.93 | 39.40 | 6,880,592 | +0.03(+0.07%) |
Oct 06, 2006 | 39.33 | 39.61 | 39.01 | 39.37 | 10,597,424 | -0.09(-0.22%) |
Oct 05, 2006 | 38.87 | 39.51 | 38.66 | 39.46 | 16,261,529 | +0.71(+1.82%) |
Oct 04, 2006 | 37.99 | 38.82 | 37.82 | 38.75 | 9,543,333 | +0.55(+1.44%) |
Oct 03, 2006 | 37.73 | 38.31 | 37.45 | 38.20 | 9,833,030 | +0.67(+1.77%) |
Oct 02, 2006 | 36.79 | 37.69 | 36.71 | 37.53 | 8,030,307 | +0.38(+1.03%) |
Sep 29, 2006 | 37.85 | 37.92 | 37.13 | 37.15 | 6,550,743 | -0.67(-1.76%) |
Sep 28, 2006 | 37.77 | 37.88 | 37.19 | 37.82 | 7,067,973 | +0.22(+0.57%) |
Sep 27, 2006 | 37.58 | 38.05 | 37.47 | 37.60 | 10,474,437 | -0.07(-0.18%) |
Sep 26, 2006 | 37.49 | 38.11 | 37.27 | 37.67 | 9,688,628 | +0.09(+0.25%) |
Sep 25, 2006 | 36.92 | 37.89 | 36.73 | 37.58 | 13,561,907 | +0.71(+1.92%) |
Sep 22, 2006 | 36.34 | 36.87 | 36.20 | 36.87 | 6,558,476 | +0.30(+0.81%) |
Sep 21, 2006 | 37.19 | 37.21 | 36.46 | 36.57 | 11,875,034 | -0.42(-1.15%) |
Sep 20, 2006 | 36.70 | 37.12 | 36.68 | 37.00 | 11,642,295 | +0.42(+1.16%) |
Sep 19, 2006 | 36.32 | 36.64 | 36.18 | 36.57 | 12,873,804 | +0.54(+1.51%) |
Sep 18, 2006 | 35.85 | 36.03 | 35.57 | 36.03 | 8,030,456 | -0.04(-0.11%) |
Sep 15, 2006 | 36.01 | 36.27 | 35.73 | 36.07 | 10,500,611 | +0.26(+0.71%) |
Sep 14, 2006 | 35.43 | 35.95 | 35.07 | 35.81 | 10,147,413 | +0.30(+0.85%) |
Sep 13, 2006 | 35.13 | 35.54 | 35.01 | 35.51 | 8,477,345 | +0.21(+0.59%) |
Sep 12, 2006 | 34.50 | 35.47 | 34.43 | 35.30 | 9,972,673 | +0.84(+2.44%) |
Sep 11, 2006 | 33.89 | 34.61 | 33.63 | 34.46 | 7,193,489 | +0.46(+1.36%) |
Sep 08, 2006 | 32.26 | 34.13 | 32.26 | 34.00 | 8,839,466 | +1.26(+3.86%) |
Sep 07, 2006 | 32.28 | 33.06 | 32.12 | 32.73 | 5,937,740 | +0.24(+0.75%) |
Sep 06, 2006 | 32.82 | 32.86 | 32.32 | 32.49 | 5,036,528 | -0.44(-1.33%) |
Sep 05, 2006 | 33.08 | 33.30 | 32.88 | 32.93 | 4,525,394 | +0.01(+0.04%) |
Sep 01, 2006 | 32.92 | 33.10 | 32.58 | 32.92 | 5,796,758 | +0.38(+1.16%) |
Aug 31, 2006 | 32.50 | 32.75 | 32.01 | 32.54 | 7,859,880 | -0.13(-0.39%) |
Aug 30, 2006 | 32.59 | 33.10 | 32.29 | 32.67 | 6,723,698 | -0.09(-0.29%) |
Aug 29, 2006 | 32.24 | 32.78 | 32.23 | 32.76 | 6,192,191 | +0.67(+2.10%) |
Aug 28, 2006 | 31.74 | 32.30 | 31.66 | 32.09 | 6,347,152 | +0.55(+1.75%) |
Aug 25, 2006 | 31.40 | 31.66 | 31.17 | 31.54 | 5,418,725 | -0.06(-0.19%) |
Aug 24, 2006 | 31.93 | 32.01 | 31.39 | 31.60 | 9,971,930 | -0.46(-1.43%) |
Aug 23, 2006 | 32.83 | 32.92 | 31.97 | 32.05 | 6,354,439 | -0.77(-2.36%) |
Aug 22, 2006 | 32.92 | 33.14 | 32.57 | 32.83 | 4,556,922 | -0.05(-0.16%) |
Aug 21, 2006 | 33.38 | 33.42 | 32.84 | 32.88 | 4,146,171 | -0.61(-1.81%) |
Aug 18, 2006 | 33.74 | 33.81 | 33.30 | 33.49 | 4,527,774 | -0.02(-0.06%) |
Aug 17, 2006 | 33.19 | 33.89 | 33.04 | 33.51 | 9,960,478 | +0.32(+0.95%) |
Aug 16, 2006 | 32.94 | 33.21 | 32.27 | 33.19 | 6,316,071 | +0.46(+1.40%) |
Aug 15, 2006 | 32.95 | 32.95 | 32.21 | 32.73 | 7,189,622 | +0.34(+1.06%) |
Aug 14, 2006 | 32.55 | 32.82 | 32.36 | 32.39 | 5,945,771 | -0.15(-0.48%) |
Aug 11, 2006 | 32.24 | 32.59 | 31.90 | 32.55 | 10,257,313 | +0.46(+1.43%) |
Aug 10, 2006 | 30.73 | 32.09 | 30.60 | 32.09 | 13,771,298 | +1.64(+5.39%) |
Aug 09, 2006 | 31.18 | 31.34 | 30.38 | 30.45 | 7,559,625 | -0.44(-1.44%) |
Aug 08, 2006 | 31.50 | 31.55 | 30.73 | 30.89 | 4,934,360 | -0.54(-1.71%) |
Aug 07, 2006 | 31.57 | 31.67 | 31.19 | 31.43 | 4,231,385 | -0.32(-1.02%) |
Aug 04, 2006 | 31.37 | 31.89 | 31.37 | 31.75 | 7,352,762 | +0.56(+1.79%) |
Aug 03, 2006 | 30.46 | 31.48 | 30.33 | 31.19 | 8,196,422 | +0.41(+1.33%) |
Aug 02, 2006 | 30.90 | 30.93 | 30.56 | 30.78 | 4,584,434 | +0.09(+0.28%) |