Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.88 | 39.71 | 38.88 | 39.62 | 23,802,122 | -0.26(-0.66%) |
Oct 30, 2006 | 39.73 | 40.02 | 39.66 | 39.88 | 14,057,640 | +0.16(+0.39%) |
Oct 27, 2006 | 39.57 | 39.90 | 39.47 | 39.73 | 11,476,689 | +0.04(+0.09%) |
Oct 26, 2006 | 39.44 | 39.80 | 39.32 | 39.69 | 10,280,927 | +0.23(+0.59%) |
Oct 25, 2006 | 39.37 | 39.63 | 39.27 | 39.46 | 9,456,981 | +0.16(+0.40%) |
Oct 24, 2006 | 39.38 | 39.48 | 39.17 | 39.30 | 11,006,480 | -0.25(-0.63%) |
Oct 23, 2006 | 38.93 | 39.67 | 38.91 | 39.55 | 11,766,270 | +0.38(+0.96%) |
Oct 20, 2006 | 39.21 | 39.30 | 38.85 | 39.18 | 12,800,923 | +0.11(+0.29%) |
Oct 19, 2006 | 38.93 | 39.10 | 38.84 | 39.07 | 8,378,332 | -0.06(-0.14%) |
Oct 18, 2006 | 38.85 | 39.27 | 38.75 | 39.12 | 12,027,853 | +0.21(+0.55%) |
Oct 17, 2006 | 38.62 | 39.05 | 38.61 | 38.91 | 10,693,700 | +0.12(+0.32%) |
Oct 16, 2006 | 38.64 | 38.90 | 38.44 | 38.78 | 8,388,091 | -0.05(-0.13%) |
Oct 13, 2006 | 38.85 | 38.87 | 38.53 | 38.83 | 11,499,728 | -0.18(-0.45%) |
Oct 12, 2006 | 39.11 | 39.30 | 38.95 | 39.01 | 9,490,579 | -0.04(-0.11%) |
Oct 11, 2006 | 38.93 | 39.17 | 38.83 | 39.05 | 7,721,895 | -0.15(-0.38%) |
Oct 10, 2006 | 39.13 | 39.20 | 38.78 | 39.20 | 12,303,035 | -0.08(-0.21%) |
Oct 09, 2006 | 39.24 | 39.40 | 39.22 | 39.28 | 6,211,593 | -0.15(-0.38%) |
Oct 06, 2006 | 39.47 | 39.57 | 39.20 | 39.43 | 11,314,940 | -0.27(-0.68%) |
Oct 05, 2006 | 39.52 | 39.84 | 39.51 | 39.70 | 13,194,177 | +0.11(+0.28%) |
Oct 04, 2006 | 38.94 | 39.71 | 38.77 | 39.59 | 24,206,416 | +0.65(+1.67%) |
Oct 03, 2006 | 38.68 | 39.07 | 38.68 | 38.94 | 14,118,756 | +0.16(+0.42%) |
Oct 02, 2006 | 38.75 | 38.95 | 38.68 | 38.78 | 7,634,860 | +0.04(+0.10%) |
Sep 29, 2006 | 38.83 | 39.18 | 38.74 | 38.74 | 11,571,243 | -0.17(-0.45%) |
Sep 28, 2006 | 39.01 | 39.10 | 38.70 | 38.91 | 15,006,698 | -0.29(-0.75%) |
Sep 27, 2006 | 39.05 | 39.28 | 38.98 | 39.21 | 13,388,884 | +0.16(+0.40%) |
Sep 26, 2006 | 38.77 | 39.16 | 38.70 | 39.05 | 14,309,624 | +0.12(+0.31%) |
Sep 25, 2006 | 38.48 | 39.07 | 38.48 | 38.93 | 13,024,268 | +0.30(+0.78%) |
Sep 22, 2006 | 38.53 | 38.75 | 38.47 | 38.63 | 10,871,609 | +0.04(+0.11%) |
Sep 21, 2006 | 38.63 | 38.77 | 38.40 | 38.59 | 15,846,483 | +0.07(+0.18%) |
Sep 20, 2006 | 38.19 | 38.62 | 37.98 | 38.52 | 11,195,748 | +0.45(+1.18%) |
Sep 19, 2006 | 37.70 | 38.08 | 37.63 | 38.07 | 11,708,194 | +0.26(+0.68%) |
Sep 18, 2006 | 38.00 | 38.12 | 37.78 | 37.81 | 10,681,381 | -0.25(-0.66%) |
Sep 15, 2006 | 38.19 | 38.60 | 38.06 | 38.06 | 28,068,404 | +0.08(+0.21%) |
Sep 14, 2006 | 37.53 | 38.11 | 37.40 | 37.98 | 14,334,422 | +0.13(+0.35%) |
Sep 13, 2006 | 38.65 | 38.66 | 37.77 | 37.85 | 17,691,642 | -0.81(-2.09%) |
Sep 12, 2006 | 38.70 | 38.87 | 38.60 | 38.66 | 9,002,291 | -0.04(-0.11%) |
Sep 11, 2006 | 38.19 | 38.81 | 38.18 | 38.70 | 14,639,842 | +0.49(+1.28%) |
Sep 08, 2006 | 38.97 | 38.97 | 38.19 | 38.22 | 9,160,841 | -0.24(-0.63%) |
Sep 07, 2006 | 38.68 | 38.77 | 38.34 | 38.46 | 11,477,809 | +0.06(+0.15%) |
Sep 06, 2006 | 38.48 | 38.55 | 38.22 | 38.40 | 7,352,799 | -0.07(-0.19%) |
Sep 05, 2006 | 38.44 | 38.56 | 38.25 | 38.48 | 10,061,262 | -0.22(-0.57%) |
Sep 01, 2006 | 38.75 | 38.81 | 38.60 | 38.70 | 6,611,247 | +0.01(+0.02%) |
Aug 31, 2006 | 38.48 | 38.77 | 38.47 | 38.69 | 10,422,678 | +0.09(+0.24%) |
Aug 30, 2006 | 38.41 | 38.77 | 38.38 | 38.60 | 14,075,399 | +0.34(+0.90%) |
Aug 29, 2006 | 38.13 | 38.37 | 37.98 | 38.25 | 7,904,763 | +0.14(+0.36%) |
Aug 28, 2006 | 37.77 | 38.27 | 37.64 | 38.12 | 9,997,106 | +0.07(+0.18%) |
Aug 25, 2006 | 38.02 | 38.23 | 38.02 | 38.05 | 7,188,009 | -0.11(-0.29%) |
Aug 24, 2006 | 38.05 | 38.37 | 38.02 | 38.16 | 8,553,520 | +0.08(+0.21%) |
Aug 23, 2006 | 38.06 | 38.41 | 37.96 | 38.08 | 7,750,213 | -0.08(-0.21%) |
Aug 22, 2006 | 37.95 | 38.24 | 37.95 | 38.16 | 10,433,877 | +0.17(+0.44%) |
Aug 21, 2006 | 37.69 | 38.08 | 37.68 | 37.99 | 8,473,846 | +0.24(+0.65%) |
Aug 18, 2006 | 37.72 | 37.77 | 37.36 | 37.75 | 10,983,761 | +0.03(+0.08%) |
Aug 17, 2006 | 37.59 | 37.90 | 37.59 | 37.72 | 10,542,030 | -0.05(-0.13%) |
Aug 16, 2006 | 37.74 | 37.85 | 37.65 | 37.77 | 10,567,469 | -0.01(-0.03%) |
Aug 15, 2006 | 37.66 | 37.89 | 37.56 | 37.78 | 11,110,793 | +0.43(+1.14%) |
Aug 14, 2006 | 37.67 | 37.97 | 37.28 | 37.35 | 12,910,355 | -0.31(-0.83%) |
Aug 11, 2006 | 37.50 | 37.78 | 37.37 | 37.66 | 12,947,153 | +0.00(+0.00%) |
Aug 10, 2006 | 37.25 | 37.68 | 37.24 | 37.66 | 13,837,335 | +0.45(+1.21%) |
Aug 09, 2006 | 37.38 | 37.49 | 37.13 | 37.21 | 8,986,612 | -0.11(-0.30%) |
Aug 08, 2006 | 37.35 | 37.50 | 37.05 | 37.33 | 14,909,905 | +0.20(+0.54%) |
Aug 07, 2006 | 36.96 | 37.17 | 36.78 | 37.13 | 10,203,172 | -0.03(-0.08%) |
Aug 04, 2006 | 37.25 | 37.35 | 36.93 | 37.16 | 12,621,254 | +0.00(+0.00%) |
Aug 03, 2006 | 36.54 | 37.31 | 36.33 | 37.16 | 19,791,506 | +0.73(+1.99%) |
Aug 02, 2006 | 35.92 | 36.81 | 35.92 | 36.43 | 28,330,466 | +1.48(+4.22%) |