Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.54 | 39.70 | 39.10 | 39.29 | 7,888,900 | -0.20(-0.51%) |
Oct 30, 2006 | 39.98 | 40.10 | 39.25 | 39.49 | 6,612,595 | -0.31(-0.77%) |
Oct 27, 2006 | 39.66 | 40.20 | 39.41 | 39.79 | 6,721,737 | +0.03(+0.08%) |
Oct 26, 2006 | 39.70 | 39.99 | 39.38 | 39.76 | 9,873,448 | +0.60(+1.52%) |
Oct 25, 2006 | 40.15 | 40.19 | 39.01 | 39.17 | 16,178,236 | -0.97(-2.43%) |
Oct 24, 2006 | 40.67 | 40.90 | 40.13 | 40.14 | 9,885,989 | -0.64(-1.58%) |
Oct 23, 2006 | 40.89 | 41.22 | 40.53 | 40.78 | 8,487,878 | -0.05(-0.12%) |
Oct 20, 2006 | 40.95 | 41.44 | 40.74 | 40.83 | 14,994,063 | +0.04(+0.10%) |
Oct 19, 2006 | 39.62 | 41.10 | 39.29 | 40.79 | 26,441,690 | +2.13(+5.52%) |
Oct 18, 2006 | 37.86 | 38.68 | 37.57 | 38.66 | 12,218,327 | +1.02(+2.72%) |
Oct 17, 2006 | 38.07 | 38.38 | 37.54 | 37.63 | 18,755,926 | -0.65(-1.70%) |
Oct 16, 2006 | 38.01 | 40.56 | 37.97 | 38.29 | 39,963,764 | -0.97(-2.48%) |
Oct 13, 2006 | 39.66 | 39.79 | 39.08 | 39.26 | 9,569,862 | -0.70(-1.75%) |
Oct 12, 2006 | 40.27 | 40.27 | 39.53 | 39.96 | 6,218,119 | -0.39(-0.96%) |
Oct 11, 2006 | 39.96 | 40.57 | 39.70 | 40.35 | 5,772,362 | +0.36(+0.91%) |
Oct 10, 2006 | 41.03 | 41.06 | 39.91 | 39.99 | 6,612,471 | -0.86(-2.11%) |
Oct 09, 2006 | 41.47 | 41.48 | 40.77 | 40.85 | 4,678,707 | -0.63(-1.51%) |
Oct 06, 2006 | 40.75 | 42.37 | 40.72 | 41.48 | 12,172,510 | +0.67(+1.64%) |
Oct 05, 2006 | 39.64 | 40.86 | 39.54 | 40.81 | 7,378,701 | +0.89(+2.24%) |
Oct 04, 2006 | 39.74 | 40.03 | 39.48 | 39.91 | 6,530,894 | -0.02(-0.04%) |
Oct 03, 2006 | 39.81 | 40.09 | 39.42 | 39.93 | 5,977,982 | +0.12(+0.30%) |
Oct 02, 2006 | 39.55 | 39.93 | 39.08 | 39.81 | 6,113,447 | +0.19(+0.47%) |
Sep 29, 2006 | 39.70 | 40.07 | 39.39 | 39.62 | 7,295,509 | -0.21(-0.53%) |
Sep 28, 2006 | 39.62 | 39.87 | 39.46 | 39.83 | 4,489,229 | +0.31(+0.77%) |
Sep 27, 2006 | 39.16 | 39.72 | 38.59 | 39.53 | 8,083,344 | +0.37(+0.95%) |
Sep 26, 2006 | 39.83 | 39.83 | 39.10 | 39.16 | 6,980,500 | -0.16(-0.41%) |
Sep 25, 2006 | 39.80 | 39.89 | 38.90 | 39.32 | 7,325,806 | -0.12(-0.31%) |
Sep 22, 2006 | 40.51 | 40.51 | 39.38 | 39.44 | 9,626,978 | -1.06(-2.62%) |
Sep 21, 2006 | 41.38 | 41.80 | 40.28 | 40.50 | 6,123,877 | -1.00(-2.41%) |
Sep 20, 2006 | 41.67 | 41.87 | 41.44 | 41.50 | 3,480,254 | -0.27(-0.66%) |
Sep 19, 2006 | 41.72 | 42.00 | 41.17 | 41.77 | 5,270,234 | -0.18(-0.42%) |
Sep 18, 2006 | 42.47 | 42.56 | 41.82 | 41.95 | 7,039,230 | -0.10(-0.23%) |
Sep 15, 2006 | 41.91 | 42.19 | 41.80 | 42.05 | 7,353,247 | +0.32(+0.77%) |
Sep 14, 2006 | 41.92 | 42.04 | 41.48 | 41.73 | 4,149,138 | -0.19(-0.46%) |
Sep 13, 2006 | 42.10 | 42.51 | 41.82 | 41.92 | 4,768,355 | -0.39(-0.91%) |
Sep 12, 2006 | 41.59 | 42.42 | 41.59 | 42.31 | 6,442,239 | +0.75(+1.80%) |
Sep 11, 2006 | 40.45 | 41.68 | 40.44 | 41.56 | 4,717,074 | +0.56(+1.38%) |
Sep 08, 2006 | 40.75 | 41.18 | 40.54 | 40.99 | 4,135,603 | +0.56(+1.37%) |
Sep 07, 2006 | 40.67 | 40.93 | 40.24 | 40.44 | 2,983,093 | -0.17(-0.42%) |
Sep 06, 2006 | 40.68 | 41.15 | 40.03 | 40.61 | 5,651,176 | -0.23(-0.55%) |
Sep 05, 2006 | 41.80 | 41.86 | 40.79 | 40.83 | 5,637,270 | -0.89(-2.12%) |
Sep 01, 2006 | 41.84 | 41.90 | 41.34 | 41.72 | 5,354,792 | -0.12(-0.29%) |
Aug 31, 2006 | 41.68 | 41.90 | 41.28 | 41.84 | 5,370,436 | +0.16(+0.39%) |
Aug 30, 2006 | 41.30 | 41.94 | 41.06 | 41.68 | 5,607,097 | +0.58(+1.41%) |
Aug 29, 2006 | 40.87 | 41.55 | 40.75 | 41.10 | 4,887,182 | -0.24(-0.58%) |
Aug 28, 2006 | 40.70 | 41.68 | 40.65 | 41.34 | 5,081,129 | +0.36(+0.88%) |
Aug 25, 2006 | 40.87 | 41.13 | 40.39 | 40.98 | 3,611,001 | -0.23(-0.55%) |
Aug 24, 2006 | 40.02 | 41.32 | 39.98 | 41.20 | 6,633,455 | +1.22(+3.06%) |
Aug 23, 2006 | 39.99 | 40.23 | 39.83 | 39.98 | 2,748,915 | +0.00(+0.00%) |
Aug 22, 2006 | 39.87 | 40.41 | 39.83 | 39.98 | 4,849,311 | +0.06(+0.16%) |
Aug 21, 2006 | 39.48 | 40.21 | 39.48 | 39.91 | 3,839,467 | +0.05(+0.12%) |
Aug 18, 2006 | 39.42 | 39.90 | 39.08 | 39.87 | 6,245,436 | +0.37(+0.94%) |
Aug 17, 2006 | 38.77 | 39.77 | 38.75 | 39.50 | 6,491,781 | +0.72(+1.87%) |
Aug 16, 2006 | 38.89 | 39.06 | 38.53 | 38.77 | 5,088,579 | +0.01(+0.02%) |
Aug 15, 2006 | 38.89 | 38.89 | 38.46 | 38.76 | 3,816,869 | +0.38(+0.99%) |
Aug 14, 2006 | 38.65 | 38.77 | 38.26 | 38.38 | 5,246,891 | +0.07(+0.19%) |
Aug 11, 2006 | 37.92 | 38.45 | 37.84 | 38.31 | 4,648,286 | +0.14(+0.36%) |
Aug 10, 2006 | 38.18 | 38.54 | 37.45 | 38.17 | 13,393,684 | -1.27(-3.23%) |
Aug 09, 2006 | 40.16 | 40.24 | 39.38 | 39.45 | 4,387,288 | -0.35(-0.89%) |
Aug 08, 2006 | 39.33 | 40.03 | 39.29 | 39.80 | 6,065,891 | +0.75(+1.92%) |
Aug 07, 2006 | 38.77 | 39.41 | 38.77 | 39.05 | 3,696,800 | -0.06(-0.14%) |
Aug 04, 2006 | 38.89 | 39.54 | 38.59 | 39.11 | 6,523,568 | +0.64(+1.65%) |
Aug 03, 2006 | 39.17 | 39.28 | 38.36 | 38.47 | 6,301,435 | -0.64(-1.65%) |
Aug 02, 2006 | 39.46 | 39.95 | 39.01 | 39.12 | 9,684,840 | +0.60(+1.57%) |