Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.56 | 42.76 | 42.31 | 42.58 | 135,824,864 | +0.10(+0.24%) |
Oct 30, 2006 | 42.17 | 42.65 | 42.06 | 42.48 | 103,949,824 | +0.27(+0.64%) |
Oct 27, 2006 | 42.73 | 42.82 | 42.08 | 42.21 | 129,373,896 | -0.61(-1.42%) |
Oct 26, 2006 | 42.57 | 42.92 | 42.22 | 42.82 | 130,632,280 | +0.39(+0.92%) |
Oct 25, 2006 | 42.14 | 42.52 | 42.05 | 42.43 | 125,396,432 | +0.30(+0.71%) |
Oct 24, 2006 | 42.29 | 42.45 | 41.92 | 42.13 | 103,564,520 | -0.30(-0.71%) |
Oct 23, 2006 | 41.92 | 42.58 | 41.82 | 42.43 | 126,981,152 | +0.43(+1.02%) |
Oct 20, 2006 | 42.05 | 42.08 | 41.64 | 42.00 | 105,455,632 | +0.10(+0.24%) |
Oct 19, 2006 | 41.69 | 42.11 | 41.59 | 41.90 | 108,186,400 | +0.10(+0.24%) |
Oct 18, 2006 | 42.22 | 42.31 | 41.65 | 41.80 | 120,903,320 | -0.20(-0.48%) |
Oct 17, 2006 | 42.17 | 42.20 | 41.76 | 42.00 | 146,097,312 | -0.45(-1.06%) |
Oct 16, 2006 | 42.43 | 42.62 | 42.40 | 42.45 | 62,021,740 | +0.02(+0.05%) |
Oct 13, 2006 | 42.22 | 42.52 | 42.14 | 42.43 | 80,461,384 | +0.20(+0.47%) |
Oct 12, 2006 | 41.76 | 42.25 | 41.70 | 42.23 | 95,275,360 | +0.69(+1.66%) |
Oct 11, 2006 | 41.43 | 41.83 | 41.17 | 41.54 | 136,564,256 | -0.08(-0.19%) |
Oct 10, 2006 | 41.61 | 41.75 | 41.31 | 41.62 | 98,186,256 | +0.07(+0.17%) |
Oct 09, 2006 | 41.37 | 41.74 | 41.32 | 41.55 | 62,799,976 | +0.14(+0.34%) |
Oct 06, 2006 | 41.38 | 41.56 | 41.24 | 41.41 | 85,447,000 | -0.09(-0.22%) |
Oct 05, 2006 | 41.28 | 41.56 | 41.18 | 41.50 | 91,873,640 | +0.20(+0.48%) |
Oct 04, 2006 | 40.22 | 41.31 | 40.14 | 41.30 | 149,481,424 | +0.99(+2.46%) |
Oct 03, 2006 | 40.05 | 40.48 | 39.88 | 40.31 | 116,261,808 | +0.17(+0.42%) |
Oct 02, 2006 | 40.60 | 40.70 | 40.08 | 40.14 | 97,081,848 | -0.51(-1.25%) |
Sep 29, 2006 | 40.89 | 40.93 | 40.62 | 40.65 | 85,440,360 | -0.18(-0.44%) |
Sep 28, 2006 | 40.77 | 40.89 | 40.43 | 40.83 | 85,982,192 | +0.11(+0.27%) |
Sep 27, 2006 | 40.70 | 40.95 | 40.50 | 40.72 | 113,138,400 | -0.05(-0.12%) |
Sep 26, 2006 | 40.52 | 40.80 | 40.40 | 40.77 | 113,481,648 | +0.20(+0.49%) |
Sep 25, 2006 | 40.05 | 40.66 | 39.68 | 40.57 | 136,450,096 | +0.70(+1.76%) |
Sep 22, 2006 | 40.15 | 40.16 | 39.70 | 39.87 | 101,018,832 | -0.31(-0.77%) |
Sep 21, 2006 | 40.52 | 40.67 | 40.08 | 40.18 | 121,891,336 | -0.25(-0.62%) |
Sep 20, 2006 | 40.20 | 40.54 | 40.19 | 40.43 | 116,640,496 | +0.58(+1.46%) |
Sep 19, 2006 | 40.24 | 40.25 | 39.52 | 39.85 | 159,070,048 | -0.26(-0.65%) |
Sep 18, 2006 | 40.12 | 40.40 | 39.94 | 40.11 | 117,818,440 | +0.00(+0.00%) |
Sep 15, 2006 | 40.35 | 40.46 | 40.00 | 40.11 | 137,832,224 | +0.12(+0.30%) |
Sep 14, 2006 | 39.85 | 40.22 | 39.76 | 39.99 | 98,103,648 | +0.03(+0.08%) |
Sep 13, 2006 | 39.73 | 39.98 | 39.63 | 39.96 | 116,087,712 | +0.28(+0.71%) |
Sep 12, 2006 | 38.95 | 39.80 | 38.95 | 39.68 | 124,105,648 | +0.72(+1.85%) |
Sep 11, 2006 | 38.41 | 39.15 | 38.32 | 38.96 | 142,377,504 | +0.24(+0.62%) |
Sep 08, 2006 | 38.54 | 38.82 | 38.46 | 38.72 | 96,627,080 | +0.24(+0.62%) |
Sep 07, 2006 | 38.57 | 38.90 | 38.36 | 38.48 | 115,901,200 | -0.19(-0.49%) |
Sep 06, 2006 | 39.08 | 39.19 | 38.61 | 38.67 | 97,894,496 | -0.79(-2.00%) |
Sep 05, 2006 | 39.11 | 39.48 | 38.85 | 39.46 | 85,587,632 | +0.38(+0.97%) |
Sep 01, 2006 | 39.07 | 39.21 | 38.90 | 39.08 | 69,388,768 | +0.21(+0.54%) |
Aug 31, 2006 | 38.94 | 39.03 | 38.76 | 38.87 | 61,210,192 | -0.04(-0.10%) |
Aug 30, 2006 | 38.74 | 39.03 | 38.60 | 38.91 | 75,692,592 | +0.18(+0.46%) |
Aug 29, 2006 | 38.58 | 38.76 | 38.18 | 38.73 | 104,849,112 | +0.12(+0.31%) |
Aug 28, 2006 | 38.28 | 38.79 | 38.24 | 38.61 | 80,079,032 | +0.29(+0.76%) |
Aug 25, 2006 | 38.17 | 38.64 | 38.06 | 38.32 | 73,588,176 | +0.07(+0.18%) |
Aug 24, 2006 | 38.26 | 38.35 | 37.92 | 38.25 | 78,995,416 | +0.11(+0.29%) |
Aug 23, 2006 | 38.47 | 38.67 | 37.92 | 38.14 | 96,056,360 | -0.29(-0.75%) |
Aug 22, 2006 | 38.36 | 38.81 | 38.20 | 38.43 | 102,131,232 | +0.01(+0.03%) |
Aug 21, 2006 | 38.47 | 38.56 | 38.26 | 38.42 | 66,668,404 | -0.37(-0.95%) |
Aug 18, 2006 | 38.65 | 38.83 | 38.28 | 38.79 | 97,772,224 | +0.06(+0.15%) |
Aug 17, 2006 | 38.47 | 38.98 | 38.44 | 38.73 | 129,444,672 | +0.15(+0.39%) |
Aug 16, 2006 | 37.98 | 38.61 | 37.84 | 38.58 | 135,468,656 | +0.88(+2.33%) |
Aug 15, 2006 | 37.22 | 37.75 | 37.09 | 37.70 | 133,708,424 | +0.93(+2.53%) |
Aug 14, 2006 | 36.86 | 37.27 | 36.70 | 36.77 | 109,309,256 | +0.24(+0.66%) |
Aug 11, 2006 | 36.65 | 36.69 | 36.37 | 36.53 | 86,917,272 | -0.26(-0.71%) |
Aug 10, 2006 | 36.46 | 36.88 | 36.31 | 36.79 | 102,507,912 | +0.26(+0.71%) |
Aug 09, 2006 | 37.01 | 37.31 | 36.43 | 36.53 | 145,374,240 | +0.05(+0.14%) |
Aug 08, 2006 | 36.81 | 36.90 | 36.26 | 36.48 | 124,117,864 | -0.23(-0.63%) |
Aug 07, 2006 | 36.92 | 36.94 | 36.53 | 36.71 | 69,659,200 | -0.24(-0.65%) |
Aug 04, 2006 | 37.42 | 37.63 | 36.62 | 36.95 | 123,501,696 | -0.17(-0.46%) |
Aug 03, 2006 | 36.54 | 37.34 | 36.48 | 37.12 | 99,230,704 | +0.23(+0.62%) |
Aug 02, 2006 | 36.61 | 37.13 | 36.61 | 36.89 | 87,397,776 | +0.41(+1.12%) |