Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.11 | 38.47 | 37.49 | 38.25 | 4,244,657 | +0.22(+0.58%) |
Oct 30, 2006 | 38.54 | 38.74 | 37.91 | 38.03 | 3,764,217 | -0.54(-1.40%) |
Oct 27, 2006 | 39.35 | 39.35 | 38.23 | 38.57 | 4,634,081 | -0.79(-2.01%) |
Oct 26, 2006 | 39.20 | 39.61 | 38.65 | 39.36 | 5,027,331 | +0.42(+1.08%) |
Oct 25, 2006 | 39.33 | 39.60 | 38.63 | 38.94 | 6,393,872 | +0.85(+2.23%) |
Oct 24, 2006 | 38.50 | 38.59 | 37.70 | 38.09 | 5,458,241 | -0.49(-1.27%) |
Oct 23, 2006 | 38.07 | 38.65 | 38.00 | 38.58 | 3,502,769 | +0.38(+0.99%) |
Oct 20, 2006 | 38.52 | 38.78 | 37.75 | 38.20 | 3,020,905 | -0.29(-0.75%) |
Oct 19, 2006 | 38.45 | 39.03 | 37.83 | 38.49 | 3,924,950 | -0.04(-0.10%) |
Oct 18, 2006 | 38.47 | 38.88 | 37.98 | 38.53 | 3,682,009 | +0.41(+1.08%) |
Oct 17, 2006 | 37.91 | 38.30 | 37.50 | 38.12 | 3,524,018 | -0.13(-0.34%) |
Oct 16, 2006 | 38.75 | 38.80 | 38.14 | 38.25 | 5,956,162 | -0.82(-2.10%) |
Oct 13, 2006 | 38.05 | 39.43 | 38.05 | 39.07 | 12,661,111 | +0.86(+2.25%) |
Oct 12, 2006 | 37.25 | 38.26 | 37.14 | 38.21 | 5,905,441 | +1.09(+2.94%) |
Oct 11, 2006 | 37.55 | 37.76 | 36.75 | 37.12 | 5,059,751 | -0.65(-1.72%) |
Oct 10, 2006 | 37.43 | 37.98 | 37.23 | 37.77 | 3,518,644 | +0.38(+1.02%) |
Oct 09, 2006 | 38.08 | 38.22 | 37.27 | 37.39 | 3,835,282 | -0.76(-1.99%) |
Oct 06, 2006 | 38.25 | 38.30 | 37.57 | 38.15 | 3,142,110 | -0.03(-0.08%) |
Oct 05, 2006 | 37.56 | 38.41 | 37.54 | 38.18 | 4,271,695 | +0.42(+1.11%) |
Oct 04, 2006 | 36.75 | 37.91 | 36.69 | 37.76 | 6,853,258 | +1.01(+2.75%) |
Oct 03, 2006 | 36.88 | 37.64 | 36.72 | 36.75 | 4,116,559 | -0.25(-0.68%) |
Oct 02, 2006 | 37.54 | 37.82 | 36.80 | 37.00 | 3,678,167 | -0.46(-1.23%) |
Sep 29, 2006 | 38.15 | 38.38 | 37.43 | 37.46 | 4,249,842 | -0.87(-2.27%) |
Sep 28, 2006 | 38.22 | 38.60 | 37.58 | 38.33 | 3,448,342 | +0.27(+0.71%) |
Sep 27, 2006 | 37.70 | 38.61 | 37.60 | 38.06 | 5,023,826 | +0.39(+1.04%) |
Sep 26, 2006 | 38.19 | 38.50 | 37.62 | 37.67 | 5,634,258 | -0.52(-1.36%) |
Sep 25, 2006 | 37.14 | 38.50 | 37.07 | 38.19 | 10,304,546 | +1.13(+3.05%) |
Sep 22, 2006 | 37.40 | 37.73 | 36.56 | 37.06 | 5,190,819 | -0.34(-0.91%) |
Sep 21, 2006 | 37.83 | 38.12 | 37.06 | 37.40 | 4,671,660 | -0.30(-0.80%) |
Sep 20, 2006 | 37.33 | 37.81 | 37.28 | 37.70 | 7,012,020 | +0.36(+0.96%) |
Sep 19, 2006 | 37.33 | 37.75 | 36.90 | 37.34 | 5,716,139 | -0.17(-0.45%) |
Sep 18, 2006 | 36.23 | 37.77 | 36.23 | 37.51 | 9,228,251 | +0.51(+1.38%) |
Sep 15, 2006 | 36.64 | 38.19 | 36.50 | 37.00 | 33,456,512 | +3.35(+9.96%) |
Sep 14, 2006 | 33.54 | 33.81 | 32.95 | 33.65 | 8,717,432 | +0.12(+0.36%) |
Sep 13, 2006 | 32.67 | 33.60 | 31.94 | 33.53 | 5,773,660 | +0.76(+2.32%) |
Sep 12, 2006 | 31.79 | 32.99 | 31.41 | 32.77 | 3,803,260 | +0.93(+2.92%) |
Sep 11, 2006 | 31.42 | 32.37 | 31.00 | 31.84 | 3,426,562 | +0.03(+0.09%) |
Sep 08, 2006 | 31.60 | 32.14 | 31.01 | 31.81 | 3,510,060 | +0.31(+0.98%) |
Sep 07, 2006 | 32.49 | 32.73 | 31.49 | 31.50 | 4,359,500 | -1.22(-3.73%) |
Sep 06, 2006 | 32.40 | 32.87 | 32.00 | 32.72 | 3,869,177 | +0.05(+0.15%) |
Sep 05, 2006 | 32.15 | 32.95 | 32.00 | 32.67 | 2,343,571 | +0.34(+1.05%) |
Sep 01, 2006 | 32.44 | 33.04 | 32.00 | 32.33 | 2,375,405 | -0.11(-0.34%) |
Aug 31, 2006 | 32.23 | 32.75 | 32.01 | 32.44 | 4,030,188 | +0.39(+1.22%) |
Aug 30, 2006 | 31.81 | 32.13 | 31.75 | 32.05 | 4,485,977 | +0.19(+0.60%) |
Aug 29, 2006 | 32.92 | 32.98 | 31.51 | 31.86 | 6,086,186 | -1.00(-3.04%) |
Aug 28, 2006 | 32.43 | 33.00 | 32.26 | 32.86 | 2,565,168 | +0.33(+1.01%) |
Aug 25, 2006 | 32.41 | 32.96 | 32.41 | 32.53 | 2,143,794 | -0.10(-0.31%) |
Aug 24, 2006 | 32.73 | 32.77 | 32.27 | 32.63 | 1,806,903 | +0.22(+0.68%) |
Aug 23, 2006 | 32.91 | 32.99 | 32.14 | 32.41 | 2,674,195 | -0.37(-1.13%) |
Aug 22, 2006 | 33.17 | 33.47 | 32.31 | 32.78 | 5,448,007 | -0.40(-1.21%) |
Aug 21, 2006 | 33.80 | 33.99 | 33.18 | 33.18 | 3,575,466 | -0.89(-2.61%) |
Aug 18, 2006 | 34.00 | 34.55 | 33.76 | 34.07 | 3,989,854 | +0.06(+0.18%) |
Aug 17, 2006 | 33.75 | 34.19 | 33.45 | 34.01 | 5,096,722 | +0.02(+0.06%) |
Aug 16, 2006 | 34.00 | 34.12 | 33.28 | 33.99 | 4,766,347 | +0.04(+0.11%) |
Aug 15, 2006 | 32.70 | 34.00 | 32.64 | 33.95 | 6,187,865 | +1.44(+4.44%) |
Aug 14, 2006 | 32.19 | 32.89 | 31.90 | 32.51 | 3,625,106 | +0.66(+2.07%) |
Aug 11, 2006 | 32.07 | 32.27 | 31.52 | 31.85 | 3,479,892 | -0.35(-1.09%) |
Aug 10, 2006 | 31.53 | 32.37 | 31.44 | 32.20 | 3,007,197 | +0.75(+2.38%) |
Aug 09, 2006 | 32.14 | 32.49 | 31.35 | 31.45 | 3,553,666 | -0.50(-1.56%) |
Aug 08, 2006 | 32.01 | 32.70 | 31.71 | 31.95 | 4,080,272 | +0.16(+0.50%) |
Aug 07, 2006 | 31.63 | 32.00 | 31.13 | 31.79 | 3,815,175 | +0.07(+0.22%) |
Aug 04, 2006 | 32.60 | 32.74 | 31.50 | 31.72 | 5,481,633 | -0.81(-2.49%) |
Aug 03, 2006 | 31.55 | 32.65 | 31.30 | 32.53 | 6,355,729 | +0.25(+0.77%) |
Aug 02, 2006 | 30.00 | 32.58 | 29.99 | 32.28 | 12,150,113 | +3.94(+13.90%) |