Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.81 | 41.27 | 40.42 | 41.23 | 35,197,616 | +0.33(+0.82%) |
Oct 30, 2006 | 41.08 | 41.32 | 40.71 | 40.90 | 30,523,712 | -0.36(-0.87%) |
Oct 27, 2006 | 41.25 | 41.64 | 41.15 | 41.25 | 33,635,376 | -0.09(-0.22%) |
Oct 26, 2006 | 40.99 | 41.76 | 40.79 | 41.35 | 45,677,740 | +0.35(+0.86%) |
Oct 25, 2006 | 40.25 | 41.22 | 40.04 | 40.99 | 44,755,884 | +0.65(+1.60%) |
Oct 24, 2006 | 40.22 | 40.54 | 40.17 | 40.35 | 34,254,800 | -0.02(-0.04%) |
Oct 23, 2006 | 39.75 | 40.37 | 39.67 | 40.37 | 29,689,328 | +0.21(+0.53%) |
Oct 20, 2006 | 40.42 | 40.42 | 40.02 | 40.15 | 36,740,632 | -0.10(-0.26%) |
Oct 19, 2006 | 40.32 | 40.45 | 39.87 | 40.26 | 40,520,736 | +0.32(+0.81%) |
Oct 18, 2006 | 40.12 | 40.41 | 39.70 | 39.93 | 33,595,708 | -0.14(-0.35%) |
Oct 17, 2006 | 40.31 | 40.32 | 39.82 | 40.07 | 29,776,976 | -0.24(-0.60%) |
Oct 16, 2006 | 39.52 | 40.34 | 39.50 | 40.31 | 33,963,796 | +0.83(+2.09%) |
Oct 13, 2006 | 39.30 | 39.68 | 39.18 | 39.49 | 35,509,232 | +0.43(+1.11%) |
Oct 12, 2006 | 38.61 | 39.11 | 38.60 | 39.06 | 32,117,826 | +0.65(+1.68%) |
Oct 11, 2006 | 38.59 | 38.71 | 38.25 | 38.41 | 35,462,292 | -0.39(-1.00%) |
Oct 10, 2006 | 38.22 | 38.95 | 38.08 | 38.80 | 39,909,976 | +0.38(+0.98%) |
Oct 09, 2006 | 39.12 | 39.19 | 38.39 | 38.42 | 33,375,724 | -0.56(-1.44%) |
Oct 06, 2006 | 38.68 | 39.04 | 38.39 | 38.98 | 33,672,272 | +0.12(+0.30%) |
Oct 05, 2006 | 38.83 | 39.10 | 38.65 | 38.86 | 38,222,152 | +0.41(+1.07%) |
Oct 04, 2006 | 37.81 | 38.54 | 37.43 | 38.45 | 44,801,264 | +0.69(+1.83%) |
Oct 03, 2006 | 38.33 | 38.39 | 37.67 | 37.76 | 39,822,156 | -0.92(-2.37%) |
Oct 02, 2006 | 38.85 | 39.12 | 38.62 | 38.68 | 33,054,234 | -0.06(-0.15%) |
Sep 29, 2006 | 38.78 | 39.07 | 38.56 | 38.74 | 35,057,312 | -0.21(-0.53%) |
Sep 28, 2006 | 38.75 | 39.15 | 38.63 | 38.95 | 40,339,900 | +0.19(+0.49%) |
Sep 27, 2006 | 38.50 | 38.93 | 38.18 | 38.75 | 40,575,992 | +0.40(+1.05%) |
Sep 26, 2006 | 37.56 | 38.46 | 37.24 | 38.35 | 38,719,976 | +0.79(+2.11%) |
Sep 25, 2006 | 37.29 | 37.79 | 36.87 | 37.56 | 50,598,480 | +0.09(+0.23%) |
Sep 22, 2006 | 37.69 | 37.72 | 37.12 | 37.47 | 31,595,058 | +0.08(+0.20%) |
Sep 21, 2006 | 37.12 | 37.73 | 37.12 | 37.40 | 39,063,292 | +0.39(+1.05%) |
Sep 20, 2006 | 37.82 | 38.14 | 36.91 | 37.01 | 52,678,464 | -0.80(-2.12%) |
Sep 19, 2006 | 38.39 | 38.44 | 37.60 | 37.81 | 34,388,348 | -0.46(-1.21%) |
Sep 18, 2006 | 37.77 | 38.39 | 37.47 | 38.28 | 36,784,972 | +0.95(+2.55%) |
Sep 15, 2006 | 37.47 | 37.68 | 37.19 | 37.32 | 57,980,280 | -0.03(-0.09%) |
Sep 14, 2006 | 37.65 | 37.83 | 37.20 | 37.36 | 36,681,564 | -0.38(-0.99%) |
Sep 13, 2006 | 37.42 | 37.96 | 37.35 | 37.73 | 37,711,684 | +0.38(+1.02%) |
Sep 12, 2006 | 37.67 | 37.79 | 37.01 | 37.35 | 43,000,160 | -0.14(-0.37%) |
Sep 11, 2006 | 38.31 | 38.33 | 37.31 | 37.49 | 62,338,064 | -1.08(-2.80%) |
Sep 08, 2006 | 39.08 | 39.22 | 38.55 | 38.57 | 34,062,700 | -0.51(-1.30%) |
Sep 07, 2006 | 38.68 | 39.28 | 38.59 | 39.08 | 42,336,740 | +0.29(+0.76%) |
Sep 06, 2006 | 39.53 | 39.54 | 38.73 | 38.78 | 46,264,600 | -0.75(-1.90%) |
Sep 05, 2006 | 39.07 | 39.63 | 38.97 | 39.53 | 30,733,132 | +0.22(+0.56%) |
Sep 01, 2006 | 39.17 | 39.51 | 38.89 | 39.31 | 30,450,962 | +0.25(+0.64%) |
Aug 31, 2006 | 39.29 | 39.41 | 39.03 | 39.07 | 33,334,498 | -0.36(-0.92%) |
Aug 30, 2006 | 40.11 | 40.12 | 39.11 | 39.43 | 45,581,608 | -0.64(-1.60%) |
Aug 29, 2006 | 40.25 | 40.33 | 39.74 | 40.07 | 37,345,328 | -0.40(-0.98%) |
Aug 28, 2006 | 40.44 | 40.53 | 40.27 | 40.47 | 31,408,156 | -0.19(-0.47%) |
Aug 25, 2006 | 40.83 | 41.12 | 40.61 | 40.66 | 32,760,978 | -0.17(-0.41%) |
Aug 24, 2006 | 40.29 | 40.89 | 40.19 | 40.83 | 35,516,856 | +0.63(+1.57%) |
Aug 23, 2006 | 40.46 | 40.54 | 39.86 | 40.20 | 30,647,390 | -0.33(-0.83%) |
Aug 22, 2006 | 40.24 | 40.56 | 40.04 | 40.53 | 39,778,504 | +0.22(+0.54%) |
Aug 21, 2006 | 40.01 | 40.43 | 40.01 | 40.31 | 38,943,252 | +0.42(+1.06%) |
Aug 18, 2006 | 39.49 | 39.89 | 39.10 | 39.89 | 33,875,628 | +0.59(+1.50%) |
Aug 17, 2006 | 38.78 | 39.35 | 38.69 | 39.30 | 49,513,796 | +0.29(+0.75%) |
Aug 16, 2006 | 39.43 | 39.80 | 38.86 | 39.01 | 45,966,148 | -0.65(-1.63%) |
Aug 15, 2006 | 40.35 | 40.37 | 39.36 | 39.66 | 47,219,368 | -0.32(-0.81%) |
Aug 14, 2006 | 40.15 | 40.21 | 39.71 | 39.98 | 34,690,612 | -0.28(-0.69%) |
Aug 11, 2006 | 40.04 | 40.39 | 39.75 | 40.26 | 31,248,970 | +0.23(+0.56%) |
Aug 10, 2006 | 39.76 | 40.11 | 39.48 | 40.03 | 38,040,100 | +0.03(+0.07%) |
Aug 09, 2006 | 40.23 | 40.65 | 39.94 | 40.00 | 47,913,276 | +0.01(+0.03%) |
Aug 08, 2006 | 39.97 | 40.31 | 39.84 | 39.99 | 41,442,248 | +0.02(+0.06%) |
Aug 07, 2006 | 39.83 | 40.19 | 39.53 | 39.97 | 36,405,804 | +0.31(+0.79%) |
Aug 04, 2006 | 39.60 | 39.73 | 39.22 | 39.66 | 37,190,648 | +0.18(+0.47%) |
Aug 03, 2006 | 39.30 | 40.00 | 39.28 | 39.47 | 37,894,080 | -0.06(-0.16%) |
Aug 02, 2006 | 39.47 | 39.97 | 39.33 | 39.53 | 44,034,956 | +0.17(+0.44%) |