Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 37.61 | 38.32 | 37.42 | 38.24 | 18,843,006 | +0.46(+1.22%) |
Oct 30, 2006 | 38.24 | 38.51 | 37.57 | 37.78 | 15,587,510 | -0.73(-1.91%) |
Oct 27, 2006 | 38.72 | 38.97 | 38.36 | 38.51 | 15,620,550 | +0.10(+0.27%) |
Oct 26, 2006 | 38.85 | 38.98 | 38.28 | 38.41 | 15,615,805 | -0.05(-0.12%) |
Oct 25, 2006 | 37.93 | 38.84 | 37.79 | 38.45 | 20,995,178 | +0.39(+1.03%) |
Oct 24, 2006 | 37.35 | 38.14 | 37.25 | 38.06 | 15,925,819 | +0.71(+1.90%) |
Oct 23, 2006 | 36.95 | 37.35 | 36.72 | 37.35 | 11,609,878 | +0.20(+0.55%) |
Oct 20, 2006 | 37.46 | 37.49 | 36.94 | 37.14 | 16,870,622 | -0.20(-0.55%) |
Oct 19, 2006 | 36.87 | 37.35 | 36.62 | 37.35 | 12,393,875 | +0.59(+1.61%) |
Oct 18, 2006 | 36.95 | 37.22 | 36.56 | 36.76 | 14,209,319 | -0.19(-0.51%) |
Oct 17, 2006 | 37.05 | 37.09 | 36.82 | 36.95 | 11,966,464 | -0.07(-0.18%) |
Oct 16, 2006 | 36.65 | 37.10 | 36.52 | 37.01 | 13,731,469 | +0.48(+1.32%) |
Oct 13, 2006 | 36.62 | 36.83 | 36.38 | 36.53 | 13,540,259 | +0.10(+0.28%) |
Oct 12, 2006 | 36.13 | 36.51 | 36.02 | 36.43 | 14,299,652 | +0.52(+1.46%) |
Oct 11, 2006 | 36.21 | 36.32 | 35.85 | 35.90 | 16,550,943 | -0.46(-1.25%) |
Oct 10, 2006 | 35.90 | 36.37 | 35.85 | 36.36 | 19,210,314 | +0.38(+1.04%) |
Oct 09, 2006 | 36.43 | 36.52 | 35.93 | 35.98 | 13,720,573 | -0.24(-0.66%) |
Oct 06, 2006 | 36.14 | 36.35 | 35.73 | 36.22 | 15,617,386 | -0.13(-0.34%) |
Oct 05, 2006 | 36.49 | 36.68 | 36.09 | 36.35 | 16,832,486 | +0.10(+0.28%) |
Oct 04, 2006 | 35.99 | 36.38 | 35.40 | 36.25 | 19,825,772 | +0.43(+1.21%) |
Oct 03, 2006 | 36.42 | 36.42 | 35.80 | 35.81 | 22,510,624 | -0.89(-2.43%) |
Oct 02, 2006 | 36.93 | 37.18 | 36.68 | 36.71 | 13,981,554 | -0.20(-0.54%) |
Sep 29, 2006 | 36.64 | 37.06 | 36.42 | 36.91 | 11,946,077 | +0.19(+0.51%) |
Sep 28, 2006 | 36.48 | 36.94 | 36.46 | 36.72 | 17,500,844 | +0.19(+0.51%) |
Sep 27, 2006 | 36.33 | 36.84 | 36.01 | 36.53 | 21,604,660 | +0.35(+0.96%) |
Sep 26, 2006 | 35.38 | 36.25 | 35.30 | 36.18 | 19,227,360 | +0.80(+2.27%) |
Sep 25, 2006 | 34.97 | 35.75 | 34.55 | 35.38 | 18,981,670 | +0.14(+0.39%) |
Sep 22, 2006 | 35.45 | 35.52 | 34.86 | 35.24 | 13,082,619 | -0.06(-0.18%) |
Sep 21, 2006 | 34.75 | 35.50 | 34.75 | 35.31 | 15,924,237 | +0.67(+1.92%) |
Sep 20, 2006 | 35.22 | 35.39 | 34.63 | 34.64 | 16,912,274 | -0.57(-1.63%) |
Sep 19, 2006 | 35.85 | 35.93 | 35.01 | 35.22 | 13,624,265 | -0.55(-1.53%) |
Sep 18, 2006 | 35.37 | 35.96 | 35.12 | 35.76 | 14,422,146 | +0.60(+1.72%) |
Sep 15, 2006 | 35.31 | 35.33 | 34.85 | 35.16 | 18,492,572 | -0.15(-0.42%) |
Sep 14, 2006 | 35.54 | 35.72 | 34.99 | 35.31 | 14,129,531 | -0.19(-0.54%) |
Sep 13, 2006 | 35.06 | 35.62 | 34.98 | 35.50 | 16,718,955 | +0.57(+1.63%) |
Sep 12, 2006 | 35.28 | 35.46 | 34.69 | 34.93 | 20,838,414 | -0.35(-0.98%) |
Sep 11, 2006 | 36.21 | 36.23 | 34.93 | 35.28 | 32,802,768 | -1.26(-3.46%) |
Sep 08, 2006 | 37.21 | 37.25 | 36.48 | 36.54 | 11,554,342 | -0.67(-1.80%) |
Sep 07, 2006 | 36.99 | 37.81 | 36.98 | 37.21 | 14,049,215 | +0.10(+0.28%) |
Sep 06, 2006 | 37.75 | 37.77 | 37.04 | 37.11 | 19,446,866 | -0.64(-1.69%) |
Sep 05, 2006 | 37.40 | 38.21 | 37.18 | 37.75 | 23,449,630 | +0.86(+2.33%) |
Sep 01, 2006 | 36.83 | 36.93 | 36.58 | 36.89 | 11,032,029 | +0.24(+0.67%) |
Aug 31, 2006 | 37.09 | 37.09 | 36.62 | 36.64 | 11,616,204 | -0.45(-1.21%) |
Aug 30, 2006 | 37.41 | 37.49 | 36.50 | 37.09 | 16,177,661 | -0.31(-0.84%) |
Aug 29, 2006 | 37.54 | 37.55 | 37.06 | 37.41 | 12,537,634 | -0.24(-0.63%) |
Aug 28, 2006 | 37.73 | 37.84 | 37.47 | 37.65 | 9,577,037 | -0.35(-0.91%) |
Aug 25, 2006 | 38.01 | 38.40 | 37.96 | 37.99 | 7,643,844 | +0.02(+0.06%) |
Aug 24, 2006 | 37.37 | 37.97 | 37.34 | 37.97 | 9,378,622 | +0.60(+1.60%) |
Aug 23, 2006 | 37.80 | 37.92 | 37.22 | 37.37 | 13,297,203 | -0.50(-1.31%) |
Aug 22, 2006 | 37.90 | 38.00 | 37.67 | 37.87 | 12,112,332 | -0.19(-0.51%) |
Aug 21, 2006 | 38.36 | 38.44 | 37.97 | 38.06 | 13,943,593 | -0.21(-0.55%) |
Aug 18, 2006 | 37.75 | 38.30 | 37.65 | 38.27 | 15,947,611 | +0.63(+1.68%) |
Aug 17, 2006 | 36.88 | 37.65 | 36.88 | 37.64 | 21,068,814 | +0.42(+1.13%) |
Aug 16, 2006 | 38.12 | 38.12 | 36.96 | 37.22 | 16,638,639 | -0.83(-2.17%) |
Aug 15, 2006 | 38.55 | 38.55 | 37.84 | 38.04 | 12,792,464 | -0.11(-0.28%) |
Aug 14, 2006 | 38.41 | 38.47 | 37.79 | 38.15 | 11,003,031 | -0.46(-1.18%) |
Aug 11, 2006 | 38.32 | 38.69 | 38.19 | 38.61 | 8,978,802 | +0.28(+0.74%) |
Aug 10, 2006 | 38.29 | 38.52 | 38.04 | 38.32 | 15,519,672 | -0.07(-0.19%) |
Aug 09, 2006 | 38.41 | 38.83 | 38.31 | 38.40 | 18,813,306 | +0.16(+0.42%) |
Aug 08, 2006 | 38.03 | 38.37 | 37.96 | 38.24 | 15,016,866 | +0.21(+0.55%) |
Aug 07, 2006 | 37.51 | 38.14 | 37.45 | 38.03 | 16,215,973 | +0.67(+1.78%) |
Aug 04, 2006 | 37.54 | 37.58 | 36.96 | 37.36 | 13,403,178 | +0.09(+0.24%) |
Aug 03, 2006 | 37.41 | 37.63 | 37.27 | 37.27 | 18,245,826 | -0.27(-0.71%) |
Aug 02, 2006 | 37.84 | 38.17 | 37.43 | 37.54 | 17,624,392 | -0.16(-0.42%) |