Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 37.80 | 38.18 | 37.68 | 37.99 | 2,894,137 | -0.19(-0.50%) |
Oct 30, 2006 | 38.04 | 38.47 | 37.40 | 38.17 | 3,654,545 | +0.14(+0.36%) |
Oct 27, 2006 | 37.82 | 38.51 | 37.80 | 38.04 | 4,245,690 | +0.19(+0.50%) |
Oct 26, 2006 | 37.23 | 37.94 | 36.94 | 37.85 | 4,793,528 | +0.58(+1.57%) |
Oct 25, 2006 | 36.94 | 38.00 | 36.72 | 37.26 | 6,062,893 | +0.34(+0.91%) |
Oct 24, 2006 | 37.41 | 37.41 | 36.73 | 36.93 | 8,279,857 | -0.62(-1.65%) |
Oct 23, 2006 | 37.81 | 38.27 | 37.50 | 37.55 | 4,242,081 | -0.88(-2.28%) |
Oct 20, 2006 | 38.74 | 38.74 | 38.05 | 38.42 | 3,015,789 | -0.37(-0.95%) |
Oct 19, 2006 | 38.31 | 38.90 | 38.11 | 38.79 | 2,521,849 | +0.34(+0.89%) |
Oct 18, 2006 | 38.13 | 38.72 | 37.93 | 38.45 | 4,172,931 | +0.53(+1.40%) |
Oct 17, 2006 | 38.01 | 38.62 | 37.86 | 37.92 | 5,485,602 | -0.70(-1.82%) |
Oct 16, 2006 | 39.27 | 39.60 | 38.62 | 38.62 | 6,778,482 | -0.81(-2.05%) |
Oct 13, 2006 | 38.58 | 39.63 | 38.30 | 39.43 | 7,264,156 | +0.85(+2.20%) |
Oct 12, 2006 | 38.21 | 38.60 | 38.05 | 38.58 | 24,956,334 | +0.82(+2.18%) |
Oct 11, 2006 | 37.37 | 38.35 | 37.01 | 37.75 | 17,271,462 | -2.11(-5.30%) |
Oct 10, 2006 | 40.57 | 40.58 | 38.40 | 39.87 | 11,571,545 | -0.88(-2.15%) |
Oct 09, 2006 | 40.80 | 41.03 | 40.69 | 40.74 | 3,637,666 | +0.21(+0.51%) |
Oct 06, 2006 | 40.62 | 40.75 | 40.20 | 40.54 | 2,875,046 | -0.08(-0.19%) |
Oct 05, 2006 | 40.47 | 40.72 | 40.24 | 40.61 | 3,224,633 | +0.27(+0.68%) |
Oct 04, 2006 | 41.07 | 41.23 | 40.28 | 40.34 | 5,039,275 | -0.68(-1.65%) |
Oct 03, 2006 | 40.29 | 41.31 | 39.93 | 41.02 | 3,281,908 | +0.77(+1.92%) |
Oct 02, 2006 | 40.21 | 40.48 | 39.82 | 40.24 | 2,700,194 | -0.14(-0.34%) |
Sep 29, 2006 | 40.95 | 40.98 | 40.35 | 40.38 | 1,756,202 | -0.64(-1.55%) |
Sep 28, 2006 | 40.72 | 41.10 | 40.35 | 41.02 | 1,738,158 | +0.43(+1.06%) |
Sep 27, 2006 | 40.74 | 41.19 | 40.48 | 40.59 | 2,258,058 | -0.29(-0.71%) |
Sep 26, 2006 | 40.30 | 41.03 | 40.16 | 40.88 | 2,422,666 | +0.71(+1.78%) |
Sep 25, 2006 | 40.32 | 40.32 | 39.56 | 40.17 | 2,759,564 | -0.17(-0.43%) |
Sep 22, 2006 | 40.40 | 40.46 | 39.86 | 40.34 | 1,576,810 | +0.10(+0.26%) |
Sep 21, 2006 | 40.29 | 40.79 | 40.03 | 40.24 | 3,812,983 | -0.06(-0.15%) |
Sep 20, 2006 | 40.07 | 40.72 | 39.90 | 40.30 | 2,152,937 | +0.36(+0.90%) |
Sep 19, 2006 | 40.28 | 40.56 | 39.55 | 39.94 | 2,557,239 | -0.01(-0.02%) |
Sep 18, 2006 | 39.05 | 40.26 | 38.06 | 39.94 | 4,151,279 | +1.94(+5.11%) |
Sep 15, 2006 | 38.31 | 38.37 | 37.68 | 38.00 | 4,637,418 | -0.40(-1.03%) |
Sep 14, 2006 | 38.24 | 38.77 | 37.82 | 38.40 | 4,250,462 | -0.34(-0.86%) |
Sep 13, 2006 | 38.94 | 39.15 | 38.51 | 38.73 | 4,233,001 | -0.59(-1.51%) |
Sep 12, 2006 | 38.91 | 39.43 | 38.91 | 39.33 | 3,574,453 | +0.06(+0.15%) |
Sep 11, 2006 | 40.25 | 40.37 | 39.05 | 39.27 | 3,600,064 | -1.05(-2.60%) |
Sep 08, 2006 | 40.47 | 40.51 | 39.96 | 40.31 | 1,566,333 | +0.03(+0.09%) |
Sep 07, 2006 | 40.93 | 40.97 | 40.07 | 40.28 | 2,723,360 | -0.76(-1.84%) |
Sep 06, 2006 | 40.98 | 41.41 | 40.89 | 41.03 | 2,734,303 | +0.12(+0.29%) |
Sep 05, 2006 | 41.58 | 41.59 | 40.82 | 40.91 | 2,516,261 | -0.52(-1.26%) |
Sep 01, 2006 | 40.76 | 41.62 | 40.55 | 41.44 | 3,337,786 | +0.69(+1.69%) |
Aug 31, 2006 | 40.38 | 40.86 | 40.16 | 40.75 | 2,370,163 | +0.34(+0.83%) |
Aug 30, 2006 | 40.20 | 40.80 | 39.91 | 40.42 | 2,165,393 | +0.14(+0.34%) |
Aug 29, 2006 | 40.14 | 40.33 | 39.51 | 40.28 | 3,145,822 | +0.00(+0.00%) |
Aug 28, 2006 | 40.34 | 40.72 | 40.19 | 40.28 | 1,948,516 | -0.08(-0.19%) |
Aug 25, 2006 | 39.96 | 40.57 | 39.82 | 40.36 | 1,459,234 | +0.34(+0.86%) |
Aug 24, 2006 | 40.80 | 40.87 | 40.01 | 40.01 | 2,613,117 | -0.55(-1.36%) |
Aug 23, 2006 | 40.30 | 40.67 | 39.96 | 40.56 | 2,943,729 | +0.10(+0.25%) |
Aug 22, 2006 | 40.49 | 40.52 | 39.94 | 40.46 | 4,071,652 | +0.01(+0.02%) |
Aug 21, 2006 | 40.16 | 40.67 | 39.95 | 40.45 | 1,953,988 | +0.03(+0.06%) |
Aug 18, 2006 | 40.59 | 40.72 | 39.63 | 40.43 | 2,580,638 | -0.14(-0.34%) |
Aug 17, 2006 | 40.28 | 40.81 | 40.02 | 40.56 | 5,033,338 | +0.50(+1.24%) |
Aug 16, 2006 | 39.27 | 40.09 | 39.26 | 40.06 | 3,207,171 | +0.93(+2.37%) |
Aug 15, 2006 | 38.80 | 39.34 | 38.61 | 39.14 | 1,691,011 | +0.34(+0.86%) |
Aug 14, 2006 | 38.92 | 39.23 | 38.60 | 38.80 | 1,690,546 | +0.14(+0.36%) |
Aug 11, 2006 | 38.77 | 39.18 | 38.49 | 38.66 | 1,571,805 | -0.34(-0.86%) |
Aug 10, 2006 | 38.68 | 39.35 | 38.37 | 39.00 | 2,648,157 | +0.32(+0.82%) |
Aug 09, 2006 | 38.93 | 39.40 | 38.60 | 38.68 | 2,870,971 | -0.03(-0.07%) |
Aug 08, 2006 | 39.39 | 39.51 | 38.53 | 38.71 | 3,196,228 | -0.46(-1.18%) |
Aug 07, 2006 | 38.78 | 39.44 | 38.78 | 39.17 | 3,708,561 | +0.15(+0.37%) |
Aug 04, 2006 | 39.38 | 39.79 | 38.76 | 39.02 | 6,331,923 | -0.04(-0.11%) |
Aug 03, 2006 | 37.80 | 39.36 | 37.66 | 39.07 | 6,034,837 | +1.11(+2.92%) |
Aug 02, 2006 | 37.52 | 38.70 | 37.45 | 37.96 | 6,132,508 | +0.89(+2.41%) |